HICL Infrastructure Plc【HICL】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	0.4	0.3003003003	133.2	136	132	3138298	133.87427879	DE
4	1.2	0.906344410876	132.4	137.8	131.6	4208085	133.97521559	DE
12	7.4	5.86370839937	126.2	137.8	120.8	4299417	129.63391103	DE
26	16.6	14.188034188	117	137.8	114.4	4916147	123.49137042	DE
52	16	13.6054421769	117.6	137.8	107.2	4776926	120.59834658	DE
156	6.8	5.36277602524	126.8	141	103.8	4332546	121.8730253	DE
260	-34.2	-20.3814064362	167.8	184.8	103.8	3995246	136.71749388	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
1783528200	134.19999	-0.8	-0.59	135	136	133.4	2220744
1783441800	135	0.6	0.45	134.4	135.8	134	2660077
1783355400	134.4	0.8	0.60	133.8	134.6	133.19999	2426857
1783096200	133.6	0.6	0.45	134	134	132	3893481
1783009800	133	0	0.00	133.19999	133.8	132.6	4490329
1782923400	133	1	0.76	133.4	133.4	131.6	5080875
1782837000	132	-1	-0.75	133	133.6	132	5920314
1782750600	133	-1	-0.75	134	134.6	132.4	4421712
1782491400	134	-1.8	-1.33	135.8	136.6	133	4129277
1782405000	135.8	0.6	0.44	136	137.8	135	7946028
1782318600	135.19999	1.4	1.05	134.4	136.19999	133.19999	5268878
1782232200	133.8	-1.8	-1.33	135.6	135.6	133.8	3474552
1782145800	135.6	0.8	0.59	134	136.19999	134	2731667
1781886600	134.8	-1	-0.74	134	135	133.6	5181669
1781800200	135.8	1.6	1.19	134.4	135.8	133	3468926
1781713800	134.19999	1.2	0.90	133.8	134.19999	132.19999	2835118
1781627400	133	0	0.00	133.6	134	132.4	5129157
1781541000	133	-0.6	-0.45	135.19999	135.8	131.6	5220924
1781281800	133.6	0.2	0.15	132.6	135.8	132.6	4520807
1781195400	133.4	0	0.00	132.4	133.8	132.4	3134066
1781109000	133.4	0.8	0.60	133	134	132.19999	2381252
1781022600	132.6	0.6	0.45	132.6	133.6	132.19999	2174525
1780936200	132	-1	-0.75	133	133.19999	131.4	2773786
1780677000	133	0	0.00	132	134.19999	132	2227717
1780590600	133	0.8	0.61	131	133.8	131	2917621
1780504200	132.19999	-1	-0.75	132.19999	133.19999	131.4	2042194
1780417800	133.19999	1.2	0.91	132.8	133.6	132.19999	2499481
1780331400	132	-1.8	-1.35	132.6	135	132	3653229
1780072200	133.8	1.2	0.90	133	134.6	132.4	4382720
1779985800	132.6	-0.4	-0.30	131.6	132.6	131	5336624
1779899400	133	4.2	3.26	129.8	135.4	129	6421541
1779813000	128.8	1	0.78	128.6	129.6	127.8	2909306
1779467400	127.8	-0.2	-0.16	127.2	128.6	127.2	3291846
1779381000	128	2.4	1.91	125	128	125	3913141
1779294600	125.6	1.2	0.96	123.6	126.6	123.2	4774026
1779208200	124.4	0.6	0.48	124.8	125	123.4	4525675
1779121800	123.8	0.2	0.16	123.6	124.2	122	4025653
1778862600	123.6	-1.2	-0.96	125	125	122.2	4505847
1778776200	124.8	2	1.63	122.8	124.8	122.4	5841567
1778689800	122.8	0.4	0.33	123.4	123.4	120.8	4389497
1778603400	122.4	-2.4	-1.92	125.2	125.2	122	6710993
1778517000	124.8	-1.8	-1.42	127	128	124	5790184
1778257800	126.6	0.4	0.32	126.2	126.8	125	3820804
1778171400	126.2	-0.2	-0.16	126.4	127	125.6	5981334
1778085000	126.4	-0.2	-0.16	127.4	128	125.8	6656328
1777998600	126.6	-1.4	-1.09	128.4	128.4	125	7089166
1777653000	128	0.4	0.31	127.6	129	127.2	2781619
1777566600	127.6	1	0.79	127	127.6	125.8	5020586
1777480200	126.6	2.4	1.93	124.6	127.6	124.4	6395629
1777393800	124.2	-0.6	-0.48	124.2	125.6	124	3750228
1777307400	124.8	-0.4	-0.32	126.4	126.4	124.4	5317638
1777048200	125.2	0.6	0.48	125	126.2	124.4	2250063
1776961800	124.6	-2.8	-2.20	128	128	124.4	4616086
1776875400	127.4	0.8	0.63	127.2	128.8	127	6149486
1776789000	126.6	0.2	0.16	126.6	128.8	125.8	3981345
1776702600	126.4	-2.4	-1.86	127.2	127.8	125.6	4579776
1776443400	128.8	0.8	0.63	128	128.8	126.4	5700139
1776357000	128	1.8	1.43	126.2	128.19999	126.2	3625831
1776270600	126.2	1.2	0.96	124.4	126.8	124.4	5286359
1776184200	125	1.8	1.46	123.2	125.4	123.2	2998223
1776097800	123.2	0.8	0.65	121.6	123.8	121.6	4680521
1775838600	122.4	1	0.82	121.6	122.6	121.2	3206618
1775752200	121.4	-1.4	-1.14	122.6	123.6	121.4	1938583