Headlam Group Plc【HEAD】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	1.8	9.57446808511	18.8	21.1	18.35	389556	20.25077514	DE
4	-9	-30.4054054054	29.6	30	18.35	878764	22.3300744	DE
12	-10.4	-33.5483870968	31	54	18.35	780439	33.64069787	DE
26	-26.1	-55.8886509636	46.7	54	18.35	493391	35.90613412	DE
52	-68.2	-76.8018018018	88.8	91	18.35	356734	42.94456325	DE
156	-231.4	-91.8253968254	252	252	18.35	184207	83.37009243	DE
260	-459.4	-95.7083333333	480	538	18.35	145036	144.44736941	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	20.6	0.5	2.49	20.3	20.6	20.3	105433
1783009800	20.1	0.3	1.52	20.2	20.2	19.05	387881
1782923400	19.8	0	0.00	20.2	20.4	19.8	163370
1782837000	19.8	-1	-4.81	20.2	21.1	19.8	176074
1782750600	20.8	1.6	8.33	19.6	20.9	19.6	933701
1782491400	19.2	0.4	2.13	18.8	19.75	18.35	286756
1782405000	18.8	-1.15	-5.76	20.4	20.4	18.6	316380
1782318600	19.95	-0.35	-1.72	20.5	20.5	19.8	47041
1782232200	20.3	0.1	0.50	20.3	20.4	19.65	463595
1782145800	20.2	0.2	1.00	20	20.7	19.95	862759
1781886600	20	-0.9	-4.31	21.7	21.7	20	4488400
1781800200	20.9	0.7	3.47	20.1	23	20.1	1781943
1781713800	20.2	-0.7	-3.35	20.9	21.4	20	264959
1781627400	20.9	-2.3	-9.91	24.3	24.3	20.8	1521670
1781541000	23.2	-0.5	-2.11	25.2	25.2	22.8	653277
1781281800	23.7	-1.4	-5.58	25.2	25.2	23.5	995089
1781195400	25.1	-0.9	-3.46	26	26	25	248387
1781109000	26	-2.4	-8.45	28.1	28.1	24.5	1673734
1781022600	28.4	-1	-3.40	28.5	29.8	28	1145572
1780936200	29.4	0.6	2.08	28.8	30	28	922948
1780677000	28.8	-0.2	-0.69	29.6	29.7	28.6	241749
1780590600	29	-2.3	-7.35	30.1	30.1	28.1	1034309
1780504200	31.3	-0.5	-1.57	33.5	33.5	31	347490
1780417800	31.8	-1.1	-3.34	32.9	34.3	30.4	811227
1780331400	32.9	-7.5	-18.56	39.3	39.3	32.9	1046474
1780072200	40.4	-1.9	-4.49	42.3	42.3	40.1	99514
1779985800	42.3	-0.4	-0.94	42.3	42.7	41.8	53597
1779899400	42.7	-3.1	-6.77	45.8	47	42.4	376690
1779813000	45.8	3.8	9.05	44.5	48.6	44.5	1889698
1779467400	42	5	13.51	38.4	45.1	38	988365
1779381000	37	7	23.33	29.3	37	29.3	1074773
1779294600	30	-6	-16.67	32.5	33	30	1336136
1779208200	36	-1	-2.70	39.5	39.5	36	299045
1779121800	37	-6.2	-14.35	43	43	37	498160
1778862600	43.2	-3.2	-6.90	45.3	46.1	43.1	105723
1778776200	46.4	-1.8	-3.73	48.2	49	46	395392
1778689800	48.2	-2.6	-5.12	52	54	48.2	1229181
1778603400	50.8	1.6	3.25	51	53	50	1587844
1778517000	49.2	1.6	3.36	44.8	49.7	44.8	560727
1778257800	47.6	1.9	4.16	44.8	47.6	44.8	31668
1778171400	45.7	-0.7	-1.51	46	46.1	45	246656
1778085000	46.4	-4.4	-8.66	51	53	44.8	340803
1777998600	50.8	6	13.39	46	53.2	45.9	3465674
1777653000	44.8	6.5	16.97	38	51	38	3355857
1777566600	38.3	-0.5	-1.29	39.5	39.5	33.5	1214683
1777480200	38.8	6.3	19.38	32.6	38.8	32.5	1918493
1777393800	32.5	2.7	9.06	30	32.5	29.9	802101
1777307400	29.8	1.7	6.05	30.4	30.5	29.2	514886
1777048200	28.1	-1.6	-5.39	29.5	29.6	28.1	343449
1776961800	29.7	-1.3	-4.19	29.5	31.2	29.5	192434
1776875400	31	2	6.90	30.2	31	29.5	237541
1776789000	29	-1.6	-5.23	30.3	30.3	29	149424
1776702600	30.6	0.2	0.66	30.6	31	30.4	126633
1776443400	30.4	0.2	0.66	30.5	30.6	30.4	70354
1776357000	30.2	0	0.00	30.7	31.1	30.2	405032
1776270600	30.2	-0.9	-2.89	31	31.3	30.2	89348
1776184200	31.1	0.4	1.30	31.3	31.3	30.8	116667
1776097800	30.7	-0.2	-0.65	31	31	30.5	33580
1775838600	30.9	0.7	2.32	31	32.299999	30.7	300523
1775752200	30.2	-2.1	-6.50	32.5	32.5	29.3	146116
1775665800	32.299999	-0.8	-2.42	34.2	34.2	32.299999	82554
1775579400	33.1	-0.9	-2.65	34.6	35	33.1	297923