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	-17.6	-5.05456634118	348.2	349.2	329.4	946734	338.9429269	DE
4	0.6	0.181818181818	330	349.2	312.8	874635	329.38933871	DE
12	15.6	4.95238095238	315	349.2	289.4	1136312	323.44727032	DE
26	2.8	0.854179377669	327.8	373	289.4	1031872	332.56788385	DE
52	49	17.4005681818	281.6	373	264.2	934132	315.92430365	DE
156	304.1	1147.54716981	26.5	373	20.8	6228595	51.67139693	DE
260	289.7	708.312958435	40.9	373	17.06	7787646	39.84754512	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
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
1775147400	303.6	1.8	0.60	297.39999	303.6	295.2	854558
1775061000	301.8	7.2	2.44	302	303.2	298.2	954009
1774974600	294.6	0.8	0.27	290	299.2	290	1668463
1774888200	293.8	0	0.00	291.6	294	289.39999	1564319
1774632600	293.8	-8.8	-2.91	304.6	304.6	292	1171084
1774546200	302.6	-11.6	-3.69	304	304.2	300.6	1829189
1774459800	314.2	0.2	0.06	317.6	317.8	312.8	3195259
1774373400	314	-2.2	-0.70	321.39999	321.39999	313	1503132
1774287000	316.2	-4.4	-1.37	314.6	324.8	307.39999	2055877
1774027800	320.6	-1.6	-0.50	320	333.2	320	2043746
1773941400	322.2	-13.2	-3.94	330.6	330.6	322.2	581330
1773855000	335.39999	2.2	0.66	336.2	341.2	332.8	813512
1773768600	333.2	4.6	1.40	330	336.6	326.8	1704266
1773682200	328.6	13	4.12	322.2	333.39999	319	659225
1773423000	315.6	-6.6	-2.05	315	322.39999	314	1233390
1773336600	322.2	-2.8	-0.86	321.2	324.39999	318.39999	1171740
1773250200	325	-7.6	-2.29	338	338	322.6	843987
1773163800	332.6	10.2	3.16	331	333.8	328	667681
1773077400	322.39999	-13.4	-3.99	327	330.8	318.8	1708393
1772818200	335.8	-7.2	-2.10	350	350	335.8	1561734
1772731800	343	-5.2	-1.49	340.6	351.2	340.6	1213575