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	-4.125	-14.8648648649	27.75	27.75	23.25	5429679	24.63639281	DE
4	-14.375	-37.8289473684	38	38	23.25	2147851	27.27178042	DE
12	-22.125	-48.3606557377	45.75	47	23.25	1823316	34.47294986	DE
26	-3.875	-14.0909090909	27.5	47	23.25	2132028	33.86124841	DE
52	-2.875	-10.8490566038	26.5	47	21.5	1673101	31.25943518	DE
156	11.375	92.8571428571	12.25	47	10.05	2063283	23.12450035	DE
260	11.375	92.8571428571	12.25	47	10.05	2063283	23.12450035	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
1783441800	25	0.13	0.50	25	25.4	24.7	2112442
1783355400	24.875	0.88	3.65	24	25.5	24	9614455
1783096200	24	-1.5	-5.88	23.25	24.6	23.25	11884284
1783009800	25.5	-1	-3.77	26.5	27.05	25.25	2091080
1782923400	26.5	-1.25	-4.50	27.75	27.75	26.25	1446133
1782837000	27.75	-1.38	-4.72	29.375	29.375	27.25	2540464
1782750600	29.125	-0.63	-2.10	29.75	29.75	29	737220
1782491400	29.75	0.38	1.28	29.375	29.75	28.95	666385
1782405000	29.375	-1.38	-4.47	30.75	30.75	28.5	2798604
1782318600	30.75	-1.25	-3.91	32	32.15	30.75	1617414
1782232200	32	-1.75	-5.19	33.75	34.5	31.75	932202
1782145800	33.75	0.25	0.75	33.5	33.75	32.299999	650291
1781886600	33.5	0	0.00	33.5	33.5	33.5	262977
1781800200	33.5	-1	-2.90	34.5	34.975	33.5	893422
1781713800	34.5	-0.25	-0.72	34.75	34.75	33.75	528467
1781627400	34.75	-0.75	-2.11	35.5	35.5	34.75	615474
1781541000	35.5	-0.25	-0.70	36.25	36.25	34.5	1488023
1781281800	35.75	-0.5	-1.38	36.25	36.25	35.25	681058
1781195400	36.25	-1	-2.68	37.25	37.25	35.75	396833
1781109000	37.25	-0.75	-1.97	38	38	35.5	999793
1781022600	38	1	2.70	37	38	37	640773
1780936200	37	-0.25	-0.67	38	38.25	37	1281008
1780677000	37.25	0	0.00	37.25	37.625	36.75	586302
1780590600	37.25	-1	-2.61	38.25	38.5	36.25	1110308
1780504200	38.25	0.25	0.66	38	38.25	37.75	844023
1780417800	38	1.75	4.83	39.5	40.75	38	3973706
1780331400	36.25	0.25	0.69	36	36.5	34.5	2494652
1780072200	36	-2	-5.26	38	38	35.75	2893239
1779985800	38	-1.5	-3.80	39.5	41	37	2105744
1779899400	39.5	-0.25	-0.63	39.75	40.325	39.5	1166252
1779813000	39.75	-1.25	-3.05	42	42.5	39.5	1976604
1779467400	41	-0.25	-0.61	41.25	41.5	39.5	1225257
1779381000	41.25	-1.5	-3.51	42.75	44	41.25	1182309
1779294600	42.75	2.75	6.88	42.5	43.25	39.5	3828458
1779208200	40	-0.25	-0.62	40.25	41.5	39.975	1723372
1779121800	40.25	0.75	1.90	39.5	41.5	39.5	1346808
1778862600	39.5	-2	-4.82	41.25	41.5	39.5	1031466
1778776200	41.5	0	0.00	42	42.25	39.5	1470540
1778689800	41.5	4.5	12.16	37	41.75	36.825	2978657
1778603400	37	0	0.00	37	37.75	37	335588
1778517000	37	0	0.00	37	37.25	36.475	550903
1778257800	37	0	0.00	37	37	36	986928
1778171400	37	-0.25	-0.67	37.25	37.5	37	522476
1778085000	37.25	0	0.00	37.25	37.45	36	639113
1777998600	37.25	1.25	3.47	36	37.25	35.5	1341390
1777653000	36	-1	-2.70	37	37	35.5	2161758
1777566600	37	-0.5	-1.33	37.5	37.5	36.5	1389484
1777480200	37.5	-0.75	-1.96	38.25	38.5	37.25	1394363
1777393800	38.25	-1.25	-3.16	39.5	40.5	38.25	1145910
1777307400	39.5	0.75	1.94	38.75	40.25	38.65	406179
1777048200	38.75	0.25	0.65	38.5	39	37.5	1440072
1776961800	38.5	-1.75	-4.35	40.25	40.5	38.5	808765
1776875400	40.25	-0.25	-0.62	40.5	40.5	39.5	1313966
1776789000	40.5	-0.5	-1.22	41	41	39.05	1940902
1776702600	41	1.25	3.14	41.75	43.75	41	2354989
1776443400	39.75	-3.5	-8.09	43.25	43.5	39.5	5320657
1776357000	43.25	-1.75	-3.89	44.75	44.75	42.175	2631509
1776270600	45	-0.5	-1.10	45.75	47	45	2250853
1776184200	45.5	0	0.00	45.5	47	45.5	2660966
1776097800	45.5	1.75	4.00	44	45.75	44	2203159
1775838600	43.75	1.25	2.94	42.75	44	42.5	1299697
1775752200	42.5	0	0.00	42.75	44.7	41.75	865557
1775665800	42.5	-3.5	-7.61	43	45.5	39.5	6263528