Helix Exploration Plc【HEX】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	-0.45	-2.84810126582	15.8	16.25	15.1	2384652	15.45459856	DE
4	-2.15	-12.2857142857	17.5	17.75	14.25	1554802	15.72144499	DE
12	-8.05	-34.4017094017	23.4	27.5	13.5	2222158	18.18719137	DE
26	-7.65	-33.2608695652	23	27.5	13.5	2470727	19.68488829	DE
52	3.1	25.306122449	12.25	28	10.05	2491697	19.03544689	DE
156	3.1	25.306122449	12.25	28	10.05	2491697	19.03544689	DE
260	3.1	25.306122449	12.25	28	10.05	2491697	19.03544689	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
1738344600	15.35	0.05	0.33	15.3	15.45	15.1	1898756
1738258200	15.3	0.1	0.66	15.25	15.5	15.25	1608614
1738171800	15.2	-0.2	-1.30	15.4	15.4	15.15	2467522
1738085400	15.4	0	0.00	15.4	15.45	15.35	1528469
1737999000	15.4	-0.45	-2.84	15.85	16.25	15.25	3417858
1737739800	15.85	0.05	0.32	15.8	15.85	15.4	2900797
1737653400	15.8	1.05	7.12	15.25	16.25	15	5130586
1737567000	14.75	-0.1	-0.67	14.85	14.85	14.25	1563809
1737480600	14.85	-0.4	-2.62	15.25	15.25	14.85	1028372
1737394200	15.25	-0.75	-4.69	16	16	15.25	678590
1737135000	16	0.65	4.23	15.35	16.25	15.25	1274970
1737048600	15.35	0.1	0.66	15.25	15.75	14.75	1694983
1736962200	15.25	-0.6	-3.79	15.85	15.85	15.25	635275
1736875800	15.85	-0.55	-3.35	16	16.1	15.6	979807
1736789400	16.399999	-0.1	-0.61	16.5	16.5	16	353770
1736530200	16.5	0.25	1.54	16.25	16.75	16.25	975891
1736443800	16.25	-0.25	-1.52	16.5	16.5	16.25	655365
1736357400	16.5	0	0.00	16.75	16.75	16.25	1294091
1736271000	16.5	-0.5	-2.94	16.75	16.75	16.5	654970
1736184600	17	-0.5	-2.86	17.5	17.5	16.1	1815284
1735925400	17.5	0	0.00	17.5	17.75	17.25	437009
1735839000	17.5	0	0.00	17.5	17.5	17.5	641727
1735666200	17.5	-1	-5.41	18.5	18.5	17.25	590993
1735579800	18.5	0.5	2.78	18.25	19.25	18.25	1421788
1735320600	18	0.75	4.35	17.25	18	17	1028738
1735061400	17.25	0.25	1.47	17	17.25	17	221145
1734975000	17	0	0.00	17	17	17	253026
1734715800	17	-0.35	-2.02	17.35	17.35	16.35	870391
1734629400	17.35	-0.65	-3.61	18	18	17.25	705553
1734543000	18	0	0.00	18	18	17.25	859850
1734456600	18	-1.25	-6.49	19.25	19.25	17.5	1518261
1734370200	19.25	-0.75	-3.75	20	20	18.5	1300346
1734111000	20	1.5	8.11	18.5	20.5	18	2731184
1734024600	18.5	2	12.12	19	21	18	9264420
1733938200	16.5	0.5	3.13	16	16.5	15.5	1275260
1733851800	16	-0.5	-3.03	16.5	17.25	15.5	2251356
1733765400	16.5	2.85	20.88	13.65	16.75	13.65	5703481
1733506200	13.65	-0.85	-5.86	14.5	14.5	13.65	1042902
1733419800	14.5	-0.5	-3.33	15	15	14.25	974075
1733333400	15	0	0.00	15	15.25	14.5	1080126
1733247000	15	0.5	3.45	14.25	15.25	13.75	2555984
1733160600	14.5	-0.25	-1.69	14.75	14.75	14.25	1237202
1732901400	14.75	-0.75	-4.84	15.5	16.25	14.75	1569178
1732815000	15.5	1.5	10.71	14	16	14	4050511
1732728600	14	-7.9	-36.07	16	16.75	13.5	13006846
1732642200	21.9	1	4.78	20.9	22.6	20.9	1728075
1732555800	20.9	0.1	0.48	20.8	21.3	20.8	1473598
1732296600	20.8	-0.2	-0.95	21	21.4	20.3	1986726
1732210200	21	-1.2	-5.41	22.2	22.2	20.9	1957727
1732123800	22.2	-0.1	-0.45	22.4	23.2	21.3	4296287
1732037400	22.3	0.1	0.45	24.5	24.5	19.45	11941594
1731951000	22.2	-1.3	-5.53	23.5	23.5	21.9	1509577
1731691800	23.5	0.3	1.29	23.2	23.8	22.9	1280953
1731605400	23.2	-0.6	-2.52	23.8	24.5	22.6	2056175
1731519000	23.8	-0.7	-2.86	27	27.5	23.5	4373483
1731432600	24.5	-0.6	-2.39	25.1	25.6	23.8	1814324
1731346200	25.1	-0.5	-1.95	25.5	26.5	24.5	2255942
1731087000	25.6	2.2	9.40	23.4	26.6	23.3	2738164
1731000600	23.4	-1.2	-4.88	24.6	24.6	23.3	1297241
1730914200	24.6	0.8	3.36	23.8	24.6	23.7	905958
1730827800	23.8	-0.2	-0.83	24	24.8	23.5	1377289
1730741400	24	1	4.35	23	24.9	13.5	1939378
1730482200	23	-0.7	-2.95	23.7	23.7	22.4	1477786