Harbourvest Global Private Equity【HVPD】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	-0.25	-0.548245614035	45.6	47	45.25	642	45.70127686	DE
4	1.4	3.18543799772	43.95	47	42.45	2069	43.22512935	DE
12	6.35	16.2820512821	39	47	38.45	1080	42.68655545	DE
26	4.05	9.80629539952	41.3	47	37.95	916	41.31437603	DE
52	13.2	41.0575427683	32.15	47	31.925	753	39.41600021	DE
156	18.05	66.1172161172	27.3	47	25.7	1388	32.10867703	DE
260	15.85	53.7288135593	29.5	47	22.45	1489	31.48642959	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	45.35	-1	-2.16	45.8	45.85	45.35	1826
1780590600	46.35	0.8	1.76	46.35	46.35	46.35	151
1780504200	45.55	0.3	0.66	46.8	47	45.55	454
1780417800	45.25	0	0.00	45.25	45.25	45.25	217
1780331400	45.25	-0.55	-1.20	45.8	45.8	45.25	304
1780072200	45.8	0.8	1.78	45.6	46.8	45.6	2085
1779985800	45	0.25	0.56	44.75	45.3	44.75	430
1779899400	44.75	0.45	1.02	45.2	45.3	44.75	542
1779813000	44.3	1.6	3.75	44.1	44.8	44.1	2000
1779467400	42.7	0	0.00	42.7	42.7	42.7	93
1779381000	42.7	0	0.00	42.7	42.7	42.7	0
1779294600	42.7	0	0.00	43.1	43.1	42.7	89
1779208200	42.7	-0.05	-0.12	42.75	43.25	42.7	1542
1779121800	42.75	-0.7	-1.61	43.85	44.05	42.75	148
1778862600	43.45	0	0.00	43.45	43.45	43.45	0
1778776200	43.45	1	2.36	43.45	43.45	43.45	2
1778689800	42.45	-0.8	-1.85	43.25	43.25	42.45	14237
1778603400	43.25	0	0.00	43.25	43.25	43.25	11702
1778517000	43.25	0	0.00	43.5	43.85	43.25	111
1778257800	43.25	-0.7	-1.59	43.95	43.95	43.25	1069
1778171400	43.95	0	0.00	43.95	43.95	43.95	87
1778085000	43.95	0.85	1.97	44.35	44.5	43.95	573
1777998600	43.1	0.2	0.47	43.1	43.1	43.1	89
1777653000	42.9	-0.8	-1.83	43.8	44.2	42.9	453
1777566600	43.7	1.2	2.82	43.7	43.8	43.7	235
1777480200	42.5	-1.3	-2.97	42.5	42.5	42.5	311
1777393800	43.8	0	0.00	43.8	43.8	43.8	301
1777307400	43.8	1.75	4.16	43.8	43.8	43.8	184
1777048200	42.05	-1.7	-3.89	42.05	42.05	42.05	4
1776961800	43.75	0	0.00	43.75	43.75	43.75	0
1776875400	43.75	0	0.00	43.75	43.75	43.75	0
1776789000	43.75	0.3	0.69	43.75	43.75	43.75	122
1776702600	43.45	0	0.00	43.45	43.45	43.45	0
1776443400	43.45	0.45	1.05	43.05	43.45	43.05	5
1776357000	43	-0.3	-0.69	43	43	43	429
1776270600	43.3	1.1	2.61	42.65	43.3	42.65	340
1776184200	42.2	1.7	4.20	42.2	42.2	42.15	8280
1776097800	40.5	-0.9	-2.17	41	41.05	40.5	604
1775838600	41.4	0.55	1.35	41.4	41.4	41.4	6
1775752200	40.85	-1.05	-2.51	40.85	40.85	40.55	229
1775665800	41.9	1.2	2.95	41.45	42	41.45	691
1775579400	40.7	0.8	2.01	40.65	41	40.4	1012
1775147400	39.9	-0.5	-1.24	39.9	39.9	39.9	150
1775061000	40.4	0.6	1.51	40.4	40.45	40.4	558
1774974600	39.8	0.6	1.53	39.8	39.8	39.8	384
1774891800	39.2	0	0.00	39.2	39.2	39.2	0
1774632600	39.2	-0.05	-0.13	39.2	39.2	39.2	150
1774546200	39.25	-0.35	-0.88	39.8	39.8	39.25	15
1774459800	39.6	0	0.00	39.6	39.6	39.6	0
1774373400	39.6	-0.9	-2.22	39.6	39.6	39.6	6
1774287000	40.5	0.7	1.76	38.45	40.5	38.45	1624
1774027800	39.8	-0.03	-0.06	40.2	40.2	39.8	379
1773941400	39.825	-0.15	-0.38	39.1	39.825	38.65	450
1773855000	39.975	-0.03	-0.06	40.7	40.7	39.975	3
1773768600	40	0.75	1.91	40	40.3	40	379
1773682200	39.25	0	0.00	39.25	39.25	39.25	0
1773423000	39.25	-0.38	-0.95	39	39.25	38.8	386
1773336600	39.625	-0.48	-1.18	39.625	39.625	39.625	8224
1773250200	40.1	0.08	0.19	40.35	40.6	40.1	469
1773163800	40.025	1.48	3.83	38.9	40.025	38.9	1218
1773077400	38.55	-0.28	-0.71	38.7	38.7	38	464