Hammerson Plc【HMSO】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	-4.6	-1.23523093448	372.4	375	363	816275	370.44762048	DE
4	41.2	12.6148193509	326.6	375	321.6	935080	353.86190368	DE
12	56	17.9602309173	311.8	375	311.8	1015820	338.24992574	DE
26	38.8	11.7933130699	329	375	289.4	1055967	337.35025018	DE
52	70.2	23.5887096774	297.6	375	264.2	932889	321.05893704	DE
156	343.16	1392.69480519	24.64	375	20.8	5767492	55.35228343	DE
260	328.31	831.375031654	39.49	375	17.06	7542328	40.50449451	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	373.6	1.8	0.48	363.6	375	363.6	584973
1783009800	371.8	2.6	0.70	365.8	372.8	365.8	771049
1782923400	369.2	-0.6	-0.16	368.8	370	365.4	1335518
1782837000	369.8	0.6	0.16	363	372.4	363	855662
1782750600	369.2	-4.4	-1.18	372.4	372.4	365.4	534172
1782491400	373.6	2.8	0.76	366	373.6	366	661058
1782405000	370.8	2.2	0.60	368.4	374	368.4	1001064
1782318600	368.6	18.4	5.25	349.6	368.6	349.6	1771984
1782232200	350.2	-1.6	-0.45	349.2	351.4	346.2	625493
1782145800	351.8	8.8	2.57	350	352	340.2	553057
1781886600	343	-1.2	-0.35	349	349	341.4	2745913
1781800200	344.2	-2.4	-0.69	340	346.6	340	425370
1781713800	346.6	-1.2	-0.35	349	349.2	341.6	436384
1781627400	347.8	-1.8	-0.51	349.8	351	346.6	1376797
1781541000	349.6	7.6	2.22	349.8	350.4	346.4	1116259
1781281800	342	4.8	1.42	345	345.4	339.8	1471206
1781195400	337.2	-2.8	-0.82	334.39999	341.6	334.39999	546716
1781109000	340	10.8	3.28	328.8	340.4	328.6	561561
1781022600	329.2	3	0.92	321.6	334.6	321.6	296306
1780936200	326.2	-4.4	-1.33	326.6	329.6	324.6	1031056
1780677000	330.6	-3.8	-1.14	333.8	336.8	329.39999	2202144
1780590600	334.39999	0	0.00	336	336.8	330.2	1207911
1780504200	334.39999	-5.2	-1.53	347.8	347.8	332	828106
1780417800	339.6	0.2	0.06	339.2	344.6	339.2	546510
1780331400	339.4	-5.4	-1.57	348.4	348.4	336.4	686856
1780072200	344.8	0	0.00	348.2	349.2	344.8	1464287
1779985800	344.8	3	0.88	332.6	347	332.6	419501
1779899400	341.8	3	0.89	342.6	344.8	340.6	705272
1779813000	338.8	4	1.19	341.6	342.8	337.2	440373
1779467400	334.8	5.6	1.70	329.2	338	329.2	743394
1779381000	329.2	2.2	0.67	319	331.2	319	457337
1779294600	327	9.6	3.02	325	327.8	315.6	1078398
1779208200	317.39999	1.2	0.38	318.2	323	317.39999	644467
1779121800	316.2	-1	-0.32	315.6	320.39999	313.39999	720683
1778862600	317.2	-5.2	-1.61	316.39999	319.39999	312.8	672569
1778776200	322.39999	4.2	1.32	325.8	325.8	317.8	639001
1778689800	318.2	1.4	0.44	316.2	320.6	313.8	2091559
1778603400	316.8	-10.8	-3.30	324.8	324.8	316.8	721411
1778517000	327.6	-0.6	-0.18	323.39999	329.2	323.39999	882342
1778257800	328.2	-5.2	-1.56	330	335.2	327	1668094
1778171400	333.39999	-2.2	-0.66	340	340	333.2	1763832
1778085000	335.6	12.2	3.77	320.39999	338.2	320.39999	872551
1777998600	323.39999	-6.6	-2.00	324	331.39999	318	868413
1777653000	330	0.8	0.24	334	334	324.2	574609
1777566600	329.2	3.6	1.11	321	329.8	321	1117337
1777480200	325.6	-10.8	-3.21	328.6	334.6	323.6	2801193
1777393800	336.4	-0.8	-0.24	340	340	331	2448283
1777307400	337.2	1.4	0.42	333.2	339.4	333.2	1380571
1777048200	335.8	1	0.30	333	338	329.2	1495354
1776961800	334.8	1	0.30	330	334.8	329.8	580805
1776875400	333.8	1	0.30	332	335.6	331.6	1291797
1776789000	332.8	-0.6	-0.18	332.6	337.4	330.8	897983
1776702600	333.39999	-10.6	-3.08	345	345	331.8	583985
1776443400	344	13.2	3.99	326	344	326	1235682
1776357000	330.8	0.6	0.18	334.2	337.2	330.8	1200755
1776270600	330.2	1.4	0.43	328.39999	330.8	327	1277378
1776184200	328.8	13.6	4.31	316.8	330	316.8	484278
1776097800	315.2	-0.8	-0.25	311.8	316.2	311.8	520920
1775838600	316	0	0.00	312.2	320.8	312.2	678073
1775752200	316	-1.8	-0.57	317.8	318.2	313.8	610475
1775665800	317.8	20	6.72	311.39999	322.2	311.2	938742
1775579400	297.8	-5.8	-1.91	298.2	304.2	297.2	653617