Hunting Plc【HTG】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	-15.5	-3.16649642492	489.5	496.5	465.5	590191	479.08447472	DE
4	-10.5	-2.16718266254	484.5	503	442	389732	475.53263319	DE
12	-6	-1.25	480	521	442	442259	488.24272622	DE
26	99	26.4	375	553	352	539588	477.76365635	DE
52	199	72.3636363636	275	553	258.5	493010	412.29446967	DE
156	273.5	136.408977556	200.5	553	190	490776	349.31503879	DE
260	225.5	90.7444668008	248.5	553	142.8	458458	315.37795278	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
1781886600	465.5	-10	-2.10	477	487	465.5	674788
1781800200	475.5	-19.5	-3.94	493.5	493.5	466.5	919571
1781713800	495	9.5	1.96	485.5	496.5	477.5	459578
1781627400	485.5	1.5	0.31	484	493.5	478	492723
1781541000	484	-5.5	-1.12	489.5	492.5	476	404294
1781281800	489.5	13	2.73	477	491	470.5	310635
1781195400	476.5	6	1.28	456	477	456	230730
1781109000	470.5	7	1.51	456	470.5	456	152481
1781022600	463.5	-13.5	-2.83	457	482	457	230612
1780936200	477	4.5	0.95	483	485.5	472	268906
1780677000	472.5	6.5	1.39	450	478	450	323943
1780590600	466	5	1.08	458	469	455.5	287603
1780504200	461	-6.5	-1.39	444.5	470.5	444.5	376237
1780417800	467.5	4	0.86	442	472.5	442	344319
1780331400	463.5	-2	-0.43	463	470	451.5	373549
1780072200	465.5	-9	-1.90	483	483	465.5	504315
1779985800	474.5	-3.5	-0.73	489	489	469.5	177400
1779899400	478	-17	-3.43	496.5	496.5	469	423532
1779813000	495	10.5	2.17	484.5	503	483	449700
1779467400	484.5	-13.5	-2.71	513	513	483	353010
1779381000	498	3	0.61	494	502	492.5	208508
1779294600	495	-10	-1.98	501	509	494.5	224450
1779208200	505	-1	-0.20	507	509	498	198794
1779121800	506	3	0.60	503	510	496	333857
1778862600	503	-9	-1.76	521	521	501	255001
1778776200	512	12	2.40	490	512	490	227557
1778689800	500	9	1.83	480	505	480	335425
1778603400	491	-4.5	-0.91	495.5	500	489.5	194026
1778517000	495.5	9	1.85	500	500	487.5	252048
1778257800	486.5	1	0.21	479	491	478.5	187521
1778171400	485.5	-14.5	-2.90	515	515	483.5	338367
1778085000	500	-17	-3.29	519	519	491.5	344727
1777998600	517	7	1.37	501	517	501	410447
1777653000	510	2	0.39	483.5	511	483.5	130793
1777566600	508	9.5	1.91	479	509	479	412008
1777480200	498.5	-9.5	-1.87	515	520	498.5	368466
1777393800	508	10.5	2.11	500	508	500	366506
1777307400	497.5	2	0.40	471	505	471	298027
1777048200	495.5	0	0.00	519	519	486.5	321335
1776961800	495.5	1	0.20	471	500	471	277694
1776875400	494.5	12.5	2.59	484	502	484	943757
1776789000	482	15	3.21	460	482	460	718672
1776702600	467	-5	-1.06	466	480.5	458.5	1150177
1776443400	472	-16.5	-3.38	512	512	472	566059
1776357000	488.5	8.5	1.77	460	489.5	460	481058
1776270600	480	-28	-5.51	498.5	504	476.5	787252
1776184200	508	2	0.40	508	510	498.5	238292
1776097800	506	16.5	3.37	490	511	490	2632540
1775838600	489.5	-4	-0.81	513	513	487	437439
1775752200	493.5	-5.5	-1.10	514	514	488.5	380934
1775665800	499	12	2.46	519	519	480.5	719923
1775579400	487	-4	-0.81	481	501	481	340406
1775147400	491	6.5	1.34	483.5	493	482	179775
1775061000	484.5	-11.5	-2.32	472	497.5	472	760795
1774974600	496	8.5	1.74	470	500	470	442971
1774888200	487.5	-3.5	-0.71	480	507	480	542978
1774632600	491	-8.5	-1.70	490	499.5	480	313210
1774546200	499.5	16	3.31	479	499.5	477	319135
1774459800	483.5	3.5	0.73	489	489.5	478	321376
1774373400	480	7.5	1.59	452	484	452	260038
1774287000	472.5	0	0.00	455	483.5	455	346456