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	-10.8	-27.4809160305	39.3	39.3	28.1	696250	31.04052092	DE
4	-16.3	-36.3839285714	44.8	54	28.1	735584	39.92173162	DE
12	-15.5	-35.2272727273	44	54	28.1	620053	40.73245987	DE
26	-25.7	-47.4169741697	54.2	54.2	28.1	379445	41.59726158	DE
52	-68.1	-70.4968944099	96.6	99	28.1	292402	48.26628962	DE
156	-227.5	-88.8671875	256	275	28.1	163104	93.73896826	DE
260	-447.5	-94.012605042	476	538	28.1	133095	161.23127735	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
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
1775147400	34	-1.1	-3.13	35	35	33.5	750908
1775061000	35.1	-2.4	-6.40	37	37	34.9	521624
1774974600	37.5	-2.5	-6.25	38.6	38.9	36.9	295661
1774888200	40	0.1	0.25	40	40	39.9	35522
1774632600	39.9	-2.6	-6.12	41.4	41.4	38.6	269144
1774546200	42.5	0.4	0.95	42.5	42.5	41.5	86600
1774459800	42.1	-2.7	-6.03	42.8	43.9	42	342884
1774373400	44.8	1.8	4.19	44.4	45.4	44.4	48101
1774287000	43	-0.7	-1.60	43	45	43	352275
1774027800	43.7	0	0.00	43.5	45	43.5	1388291
1773941400	43.7	0.5	1.16	43.3	44.1	43.2	1134137
1773855000	43.2	-0.9	-2.04	45	45	43.2	124991
1773768600	44.1	-1.5	-3.29	45	45	43.3	42552
1773682200	45.6	2	4.59	44	45.6	44	103559
1773423000	43.6	1.6	3.81	43.3	43.9	42.4	161098
1773336600	42	-1.3	-3.00	42.3	42.9	42	157177
1773250200	43.3	1	2.36	42.9	43.3	42.5	13381
1773163800	42.3	0.5	1.20	42.3	42.6	42.1	77415
1773077400	41.8	0.3	0.72	40.3	42.4	40.3	127773