Hamilton Insurance Group Ltd【HG】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	0.55	1.83700734803	29.94	30.49	28.4334	498728	29.03568297	CS
4	-0.13	-0.424559111692	30.62	32.7	28.4334	462562	30.63340361	CS
12	1.53	5.28314917127	28.96	33.715	28.06	449402	30.64068688	CS
26	4.17	15.8434650456	26.32	33.715	25.53	506796	29.57712997	CS
52	9.15	42.8772258669	21.34	33.715	20.44	481936	26.63477668	CS
156	15.24	99.9344262295	15.25	33.715	12.44	454877	21.47174832	CS
260	15.24	99.9344262295	15.25	33.715	12.44	454877	21.47174832	CS

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
1780699200	30.49	1.37	4.70	29.26	30.5	29.085	469751
1780612800	29.12	0.32	1.11	29.27	29.76	28.99	414197
1780526400	28.8	0.17	0.59	28.55	28.9	28.4334	425060
1780440000	28.63	-0.4	-1.38	29	29.25	28.62	585499
1780353600	29.03	-0.58	-1.96	29.33	29.68	29.01	536373
1780094400	29.61	-0.39	-1.30	29.94	30.133	29.45	532512
1780008000	30	-0.61	-1.99	30.61	30.77	29.93	329811
1779921600	30.61	-1.04	-3.29	31.85	31.85	30.52	477610
1779835200	31.65	0.1	0.32	31.48	31.93	31.37	286923
1779489600	31.55	-0.31	-0.97	31.86	32.075	31.39	316041
1779403200	31.86	-0.53	-1.64	32.585	32.585	31.5803	401421
1779316800	32.39	0.37	1.16	32.22	32.7	32.049999	500442
1779230400	32.02	-0.13	-0.40	32.119999	32.47	31.7	344644
1779144000	32.15	0.31	0.97	31.92	32.5	31.92	443605
1778884800	31.84	1	3.24	30.87	32.2	30.87	850895
1778798400	30.84	0.57	1.88	30.5	31.24	30.47	446519
1778712000	30.27	-0.44	-1.43	30.55	30.86	29.41	665820
1778625600	30.71	-0.19	-0.61	30.99	31.24	30.61	467571
1778539200	30.9	0.04	0.13	31.05	31.75	30.78	372437
1778280000	30.86	0.18	0.59	30.62	31.33	30.42	391307
1778193600	30.68	0.51	1.69	30.24	30.98	30.17	415001
1778107200	30.17	-0.26	-0.85	30.8	30.97	30.13	324628
1778020800	30.43	0.42	1.40	30.12	30.92	30.09	409132
1777934400	30.01	-1.57	-4.97	31.31	31.72	29.98	821009
1777675200	31.58	-1.19	-3.63	32.77	33.715	31.52	1019994
1777588800	32.77	0.82	2.57	31.82	33	31.74	483693
1777502400	31.95	-0.6	-1.84	32.39	32.619999	31.68	532811
1777416000	32.549999	0.05	0.15	32.799999	32.99	32.189999	393048
1777329600	32.5	-0.17	-0.52	32.52	33	32.39	383249
1777070400	32.67	-0.01	-0.03	32.58	32.7299	32.2712	313115
1776984000	32.68	0.2	0.62	32.46	32.979999	32.32	264783
1776897600	32.479999	-0.31	-0.95	32.71	32.819899	32.2565	337547
1776811200	32.79	0.19	0.58	32.689999	32.89	32.28	409976
1776724800	32.6	0.57	1.78	32.39	32.9	32.229999	1064408
1776465600	32.03	0.5	1.59	31.61	32.119999	31.555	509879
1776379200	31.53	0.39	1.25	30.93	31.73	30.86	392599
1776292800	31.14	0.37	1.20	30.69	31.2999	30.69	270587
1776206400	30.77	-0.11	-0.36	30.71	31.01	30.53	302632
1776120000	30.88	0.01	0.03	30.76	31.22	30.76	246879
1775860800	30.87	-0.35	-1.12	31.16	31.28	30.3501	191682
1775774400	31.22	0.13	0.42	31.06	31.75	30.9133	347027
1775688000	31.09	0.53	1.73	31.2	31.2	30.61	364140
1775601600	30.56	-0.07	-0.23	30.55	30.885	30.37	360224
1775515200	30.63	0.3	0.99	30.1	30.63	30.06	431540
1775169600	30.33	0.38	1.27	29.72	30.48	29.65	484871
1775083200	29.95	0.12	0.40	29.82	30.06	29.68	557584
1774996800	29.83	0.62	2.12	29.55	30.045	29.17	457550
1774910400	29.21	0.6	2.10	28.75	29.27	28.665	399818
1774651200	28.61	-0.61	-2.09	29.25	29.43	28.52	306880
1774564800	29.22	0.16	0.55	28.99	29.33	28.99	279711
1774478400	29.06	-0.4	-1.36	29.4	29.66	28.985	547222
1774392000	29.46	0.44	1.52	28.93	29.73	28.93	376328
1774305600	29.02	0.47	1.65	28.97	29.61	28.85	538334
1774046400	28.55	0.34	1.21	28.42	28.57	28.06	822564
1773960000	28.21	-0.37	-1.29	28.29	28.67	28.17	380715
1773873600	28.58	-0.65	-2.22	29.06	29.41	28.53	410063
1773787200	29.23	-0.1	-0.34	29.63	29.8	29.205	321586
1773700800	29.33	0.25	0.86	29.36	29.705	29.26	426063
1773441600	29.08	0.46	1.61	28.96	29.18	28.685	377784
1773355200	28.62	0.02	0.07	28.21	28.91	27.7601	420842
1773268800	28.6	-0.29	-1.00	28.72	28.93	28.4	452682
1773182400	28.89	0.7	2.48	28.15	29.19	28.15	524464
1773096000	28.19	-0.41	-1.43	28.23	28.53	27.785	600824
1772840400	28.6	-1.94	-6.35	27.89	28.68	27.12	639629