Hostelworld Group Plc【HSW】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	1	0.909090909091	110	112.5	106	62776	109.79611251	DE
4	4	3.73831775701	107	112.5	103.5	159734	107.2452458	DE
12	8	7.76699029126	103	118	94	173391	104.63500209	DE
26	-17	-13.28125	128	128	94	158442	110.22777026	DE
52	-8	-6.72268907563	119	148	94	157112	117.68208073	DE
156	-12.5	-10.1214574899	123.5	172.5	94	248243	133.90860572	DE
260	14.5	15.0259067358	96.5	172.5	57	264108	114.72378526	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
1780677000	111	0	0.00	112.5	112.5	109	9890
1780590600	111	1	0.91	110	111	106.5	73311
1780504200	110	1	0.92	108	110	106	94441
1780417800	109	1	0.93	109	109.5	109	91459
1780331400	108	-2	-1.82	112.5	112.5	108	22924
1780072200	110	0	0.00	110	110	110	31744
1779985800	110	2	1.85	111.5	111.5	110	26338
1779899400	108	1	0.93	108	110	108	1315532
1779813000	107	-2	-1.83	109	110	107	213354
1779467400	109	-0.5	-0.46	109.5	109.5	109	60883
1779381000	109.5	1.5	1.39	105	110	105	10007
1779294600	108	3	2.86	105	109.5	105	78059
1779208200	105	-4	-3.67	107	109	105	146948
1779121800	109	2	1.87	103.5	109	103.5	12726
1778862600	107	0	0.00	104.5	109.5	104.5	67374
1778776200	107	2.5	2.39	106.5	110	106	157106
1778689800	104.5	-0.5	-0.48	106.5	107.5	104.5	488503
1778603400	105	0	0.00	106.5	106.5	105	32086
1778517000	105	-2	-1.87	108.5	108.5	105	99424
1778257800	107	0	0.00	107	107	107	12728
1778171400	107	3.5	3.38	102	107	102	2011
1778085000	103.5	-0.5	-0.48	104	105	102.5	1302652
1777998600	104	-3	-2.80	107	107	104	13292
1777653000	107	0.5	0.47	110	110	106	175495
1777566600	106.5	-1.5	-1.39	107	108	106	291654
1777480200	108	-0.5	-0.46	110.5	110.5	106	95172
1777393800	108.5	2.5	2.36	108.5	108.5	108.5	9135
1777307400	106	-1	-0.93	107	110.5	106	72998
1777048200	107	-6	-5.31	112	112	107	64239
1776961800	113	-1.5	-1.31	113	114.5	113	12446
1776875400	114.5	-0.5	-0.43	114	114.5	114	11372
1776789000	115	-1	-0.86	118	118	115	25333
1776702600	116	4	3.57	111.5	117	111	142236
1776443400	112	-1	-0.88	111.5	113	111.5	33576
1776357000	113	1.5	1.35	111	114.5	111	221233
1776270600	111.5	9.5	9.31	105	111.5	105	172032
1776184200	102	0.5	0.49	102	102	100	100605
1776097800	101.5	0.5	0.50	101	103	100	94257
1775838600	101	0	0.00	99	101	99	134188
1775752200	101	-1	-0.98	107.5	107.5	100	156715
1775665800	102	2	2.00	104.5	108	102	219323
1775579400	100	0.2	0.20	99	100	98	98731
1775147400	99.8	-0.2	-0.20	101	101	99.6	88005
1775061000	100	-1	-0.99	100	100.5	99.8	293857
1774974600	101	5.6	5.87	95	101	95	140466
1774888200	95.4	-1.6	-1.65	97	97.6	94	210093
1774632600	97	-4	-3.96	100.5	100.5	97	243044
1774546200	101	1	1.00	105.5	105.5	100.5	128318
1774459800	100	1	1.01	100	102	100	563379
1774373400	99	-3	-2.94	102	102.5	99	104527
1774287000	102	0	0.00	102	106.5	99	205894
1774027800	102	-6	-5.56	107	109	102	137951
1773941400	108	1	0.93	104	108.5	104	29507
1773855000	107	2	1.90	104.5	108	104.5	143578
1773768600	105	6.4	6.49	100	105	99.8	897953
1773682200	98.6	0.2	0.20	102	102	98.6	27012
1773423000	98.4	-2.6	-2.57	103	103	98.4	48108
1773336600	101	-0.5	-0.49	100	102	100	72617
1773250200	101.5	-1.5	-1.46	104	104	101.5	71529
1773163800	103	-0.5	-0.48	105	105	101.5	131167
1773077400	103.5	-0.5	-0.48	106	106	103.5	321216