Hays Plc【HAS】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.82	2.42173656232	33.86	36.5	33.1	3101477	34.47205144	DE
4	0.2	0.580046403712	34.48	36.5	29.42	3831706	32.36969884	DE
12	-0.18	-0.516351118761	34.86	38.66	28.72	4998609	32.58338895	DE
26	-17.52	-33.5632183908	52.2	57.4	28.72	4573062	39.31435245	DE
52	-33.62	-49.224011713	68.3	74	28.72	4139543	49.45766016	DE
156	-74.82	-68.3287671233	109.5	111.9	28.72	3607437	75.47610525	DE
260	-137.32	-79.8372093023	172	177.1	28.72	3921075	100.95112171	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	36.24	1.52	4.38	35.38	36.5	34.3	2876747
1780677000	34.72	0.48	1.40	33.84	35.52	33.84	3497887
1780590600	34.24	0.9	2.70	33.84	34.94	33.74	3600704
1780504200	33.34	-0.46	-1.36	33.18	34.12	33.1	3043190
1780417800	33.8	-0.34	-1.00	33.86	34.98	33.8	2488858
1780331400	34.14	1.14	3.45	33.4	34.76	33.02	4755615
1780072200	33	-0.22	-0.66	34.26	34.5	32.72	7219913
1779985800	33.22	0.8	2.47	31.5	33.84	31.5	3012407
1779899400	32.42	0.72	2.27	32.5	33	32.06	2299221
1779813000	31.7	0.44	1.41	32.18	32.299999	31.1	2425273
1779467400	31.26	-0.52	-1.64	32.6	32.6	31.24	2643833
1779381000	31.78	0.36	1.15	30.58	32.119999	30.58	2272270
1779294600	31.42	0.24	0.77	31.88	31.88	30.56	2187421
1779208200	31.18	0.18	0.58	30.26	31.8	30.26	2918317
1779121800	31	1.02	3.40	29.98	31.5	29.44	8367572
1778862600	29.98	-0.22	-0.73	30	30.48	29.42	3393456
1778776200	30.2	-0.7	-2.27	30.16	31.12	30.06	4294807
1778689800	30.9	-2.48	-7.43	33.52	33.58	30.84	7877410
1778603400	33.38	-1.2	-3.47	34.48	34.48	33.32	3627517
1778517000	34.58	0	0.00	34.02	35.12	34.02	6386438
1778257800	34.58	-0.5	-1.43	34.76	35.52	34.34	5183316
1778171400	35.08	1	2.93	34.5	35.22	33.82	6014000
1778085000	34.08	0.62	1.85	33.5	35.48	33.5	3344425
1777998600	33.46	-0.54	-1.59	34.26	34.6	32.72	3786838
1777653000	34	0.6	1.80	33.08	34.14	32.56	2138819
1777566600	33.4	0.02	0.06	32.56	34	32.5	4483292
1777480200	33.38	0.52	1.58	32.119999	34.12	32.119999	2397306
1777393800	32.86	0.12	0.37	32.58	33.22	32.1	2342398
1777307400	32.74	0.5	1.55	32.479999	32.86	31.9	2749339
1777048200	32.24	-0.1	-0.31	32.74	32.74	31.4	2736282
1776961800	32.34	-0.7	-2.12	32.979999	33.18	31.74	4309259
1776875400	33.04	-0.16	-0.48	33.92	34.66	33.02	4156111
1776789000	33.2	-1.1	-3.21	35.24	35.24	33.02	4436841
1776702600	34.3	0.62	1.84	33.34	38.66	32.2	7115307
1776443400	33.68	1.06	3.25	31.88	34.2	31.88	6480673
1776357000	32.619999	0.48	1.49	32.1	35.04	32.1	6023722
1776270600	32.14	0.94	3.01	31.84	32.259999	31.22	7280197
1776184200	31.2	1.56	5.26	29.5	31.42	29.5	8063976
1776097800	29.64	-0.62	-2.05	30	30.32	28.72	5346303
1775838600	30.26	-0.5	-1.63	31.24	31.56	30.12	5682688
1775752200	30.76	-1.2	-3.75	32.74	32.74	30.44	6440288
1775665800	31.96	0.24	0.76	33.2	34.38	31.94	9413768
1775579400	31.72	-0.4	-1.25	31.62	32.659999	31.26	7009244
1775147400	32.119999	-1.12	-3.37	32.36	32.56	31.96	2762300
1775061000	33.24	-0.08	-0.24	33.7	34.1	32.58	4263991
1774974600	33.32	-0.42	-1.24	34.26	34.3	33.08	5208498
1774888200	33.74	0.62	1.87	32.52	33.78	32.52	7837183
1774632600	33.119999	-0.38	-1.13	33.74	33.84	33.119999	2992683
1774546200	33.5	0.76	2.32	32.28	33.72	32.28	7026299
1774459800	32.74	1.02	3.22	30.66	32.74	30.66	9534034
1774373400	31.72	-0.26	-0.81	31.2	32.06	31.06	13572877
1774287000	31.98	0.48	1.52	31	32.86	30.64	6358457
1774027800	31.5	-1.46	-4.43	33.72	33.72	31.42	7981329
1773941400	32.96	-0.6	-1.79	34.2	34.2	32.659999	5525599
1773855000	33.56	-0.94	-2.72	34.24	34.82	33.04	4057305
1773768600	34.5	-0.16	-0.46	34.86	35.3	33.82	3695566
1773682200	34.66	-0.54	-1.53	35.5	35.54	34.46	2300861
1773423000	35.2	-0.56	-1.57	36.56	36.56	34.86	2267864
1773336600	35.76	-1.24	-3.35	37	37	35.48	2538186
1773250200	37	-0.8	-2.12	38.56	38.56	36.72	3052063
1773163800	37.8	0.72	1.94	36.2	38.12	36.2	4209694
1773077400	37.08	-1.24	-3.24	37.56	37.58	36.54	3750607