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	0.3	0.874635568513	34.3	35.1999	33.62	568204	34.28571	CS
4	2.66	8.32811521603	31.94	35.1999	31.03	561256	33.24175021	CS
12	2.99	9.45903195191	31.61	35.1999	28.4334	510059	31.88740863	CS
26	8.6	33.0769230769	26	35.1999	25.53	525737	30.53693707	CS
52	13.55	64.3705463183	21.05	35.1999	20.44	483608	27.82105508	CS
156	19.35	126.885245902	15.25	35.1999	12.44	458100	21.941807	CS
260	19.35	126.885245902	15.25	35.1999	12.44	458100	21.941807	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
1783723200	34.6	0.33	0.96	34.78	34.91	34.35	529274
1783636800	34.27	-0.22	-0.64	34.58	34.77	33.62	839893
1783550400	34.49	0.51	1.50	34.24	34.85	33.98	520692
1783464000	33.98	-0.49	-1.42	34.8	35.1999	33.98	533250
1783377600	34.47	0.03	0.09	34.3	34.6999	34.2	378981
1783032000	34.44	0.66	1.95	33.97	34.71	33.6	529675
1782945600	33.78	-0.16	-0.47	33.95	34.53	33.78	388858
1782859200	33.94	-0.19	-0.56	34.28	34.4898	33.785	591239
1782772800	34.13	0.58	1.73	33.68	34.13	33.4	752219
1782513600	33.549999	1.33	4.13	32.43	33.59	31.79	1934320
1782427200	32.22	-0.39	-1.20	32.59	32.689999	31.96	353706
1782340800	32.61	0.24	0.74	32.47	33.0279	32.049999	441715
1782254400	32.369999	0.72	2.27	31.96	32.52	31.88	364905
1782168000	31.65	0.27	0.86	31.5	32.1799	31.42	344516
1781822400	31.38	-0.52	-1.63	31.83	32.119999	31.03	642410
1781736000	31.9	0.18	0.57	31.48	31.955	31.365	419055
1781649600	31.72	0.19	0.60	31.79	32.42	31.54	437468
1781563200	31.53	-0.37	-1.16	31.7	31.84	31.365	319218
1781304000	31.9	-0.01	-0.03	31.94	32.185	31.445	310493
1781217600	31.91	0.28	0.89	31.91	32.38	31.79	519667
1781131200	31.63	0.73	2.36	31.31	31.775	31.21	473813
1781044800	30.9	0.39	1.28	30.64	31.04	30.46	593007
1780958400	30.51	0.02	0.07	30.11	30.58	30.06	443562
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