HPower Plc【HPOW】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	-2.26	-15.2702702703	14.8	15.02	12.18	6863732	13.17337942	DE
4	-2.46	-16.4	15	17.1	12.18	6375528	14.79845246	DE
12	1.92	18.0790960452	10.62	17.76	9.6	7300419	13.76245506	DE
26	1.44	12.972972973	11.1	17.76	9.6	6283338	12.91398018	DE
52	-1.28	-9.26193921852	13.82	17.98	8.3	6126944	11.95024862	DE
156	-4.32	-25.6227758007	16.86	26	5	3987957	12.62378778	DE
260	-48.36	-79.4088669951	60.9	67.3	5	3603896	20.18114038	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
1781281800	12.54	-0.2	-1.57	13	13.26	12.18	8547005
1781195400	12.74	-0.32	-2.45	13.5	13.5	12.18	5744143
1781109000	13.06	0.26	2.03	13.8	13.8	12.56	10274981
1781022600	12.8	-0.86	-6.30	13.8	14	12.52	8202899
1780936200	13.66	-0.4	-2.84	14.06	14.5	13.3	5586815
1780677000	14.06	-0.58	-3.96	14.8	15.02	14	4509820
1780590600	14.64	-1.02	-6.51	15.98	15.98	14.52	6565385
1780504200	15.66	-1.26	-7.45	16.9	17.1	15.6	4931234
1780417800	16.92	0.92	5.75	16.04	16.96	15.78	9293239
1780331400	16	-0.74	-4.42	16.7	16.7	15.7	7377284
1780072200	16.739999	1.56	10.28	15.16	16.739999	14.92	13451307
1779985800	15.18	0.08	0.53	15.2	15.4	14.86	4341703
1779899400	15.1	0.2	1.34	15.5	15.8	14.9	4963886
1779813000	14.9	0.06	0.40	15.88	15.88	14.9	4996690
1779467400	14.84	1.02	7.38	14	15.02	14	8451310
1779381000	13.82	0.2	1.47	14	14.04	13.18	3152548
1779294600	13.62	-0.68	-4.76	14	14.4	13.3	6133234
1779208200	14.3	-1.44	-9.15	16	16	14.14	5142419
1779121800	15.74	0.38	2.47	15.3	15.9	15	5862585
1778862600	15.36	0.12	0.79	15	15.58	15	2153554
1778776200	15.24	-0.1	-0.65	15.3	15.74	15.02	4422533
1778689800	15.34	0.62	4.21	14.8	15.6	14.8	4799127
1778603400	14.72	-0.42	-2.77	15.26	15.6	14.5	7423937
1778517000	15.14	0.22	1.47	15	15.22	14.4	11151381
1778257800	14.92	-2	-11.82	16.76	16.76	14.8	20215519
1778171400	16.92	-0.1	-0.59	17.02	17.76	16.739999	9362317
1778085000	17.02	0.68	4.16	17	17.24	16.52	12649114
1777998600	16.34	1.12	7.36	15.56	16.34	15.34	10110071
1777653000	15.22	0	0.00	15.4	15.88	14.92	8426463
1777566600	15.22	1.9	14.26	13.5	15.38	13.5	15432353
1777480200	13.32	0.28	2.15	13.4	14.08	13.2	7364779
1777393800	13.04	-0.8	-5.78	13.86	13.86	12.9	7871216
1777307400	13.84	-0.16	-1.14	14.5	14.98	13.84	8906282
1777048200	14	-0.04	-0.28	14.34	14.34	13.6	5818835
1776961800	14.04	-0.14	-0.99	14.5	14.5	13.98	4739996
1776875400	14.18	0.12	0.85	14	14.4	13.9	6898517
1776789000	14.06	1	7.66	13.2	14.22	13.2	8574883
1776702600	13.06	-0.5	-3.69	13.8	13.8	12.98	6395901
1776443400	13.56	1.3	10.60	12.4	14.34	12.2	20536871
1776357000	12.26	-0.64	-4.96	12.9	13.26	12.14	11152287
1776270600	12.9	0.8	6.61	12.24	12.98	12	10671681
1776184200	12.1	0.74	6.51	11.8	12.18	11.5	9041345
1776097800	11.36	0.14	1.25	11.34	11.82	11.34	6892211
1775838600	11.22	0.62	5.85	10.82	11.6	10.48	7657954
1775752200	10.6	-0.08	-0.75	10.9	11.04	10.6	3828853
1775665800	10.68	0.38	3.69	10.7	11.1	10.64	4594855
1775579400	10.3	0.16	1.58	10.24	10.36	10	5098051
1775147400	10.14	-0.16	-1.55	10.2	10.32	9.9	4251911
1775061000	10.3	0.3	3.00	10.5	10.6	10.02	3863600
1774974600	10	0.05	0.50	9.6	10.4	9.6	2030856
1774888200	9.95	0.05	0.51	9.92	10.22	9.8	5111298
1774632600	9.9	-0.34	-3.32	10.5	10.5	9.75	10671562
1774546200	10.24	-0.2	-1.92	10.5	10.5	10.24	2802744
1774459800	10.44	0.1	0.97	10.34	10.6	10.34	4275870
1774373400	10.34	-0.4	-3.72	10.52	10.9	10.3	3566364
1774287000	10.74	-0.16	-1.47	10.4	11.18	10.14	8376289
1774027800	10.9	0.28	2.64	10.62	11.2	10.6	5000510
1773941400	10.62	-0.26	-2.39	10.8	10.88	10.18	6084242
1773855000	10.88	-0.36	-3.20	11	11.4	10.86	2568291
1773768600	11.24	-0.02	-0.18	11.26	11.3	10.86	6134564
1773682200	11.26	0.08	0.72	11.1	11.4	11	2464760
1773423000	11.18	-0.52	-4.44	12	12	11.18	2449774