Hexpol AB【4QT1】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	0.07	0.790513833992	8.855	8.9949999	8.785	461	8.96810195	DE
4	-0.7	-7.27272727273	9.625	9.715	8.785	305	9.19568522	DE
12	-0.145	-1.598676957	9.07	9.715	8.75	291	9.17786954	DE
26	-1.305	-12.7565982405	10.23	11.03	8.75	274	9.49977249	DE
52	-1.645	-15.5629139073	10.57	12	8.75	247	10.05262539	DE
156	-0.175	-1.92307692308	9.1	12	7.5	274	9.94773683	DE
260	-0.175	-1.92307692308	9.1	12	7.5	274	9.94773683	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
1736198820	8.975	0.13	1.47	8.955	8.98	8.785	1309
1735939620	8.845	-0.01	-0.11	8.97	8.9949999	8.845	66
1735853220	8.855	-0.07	-0.78	8.855	8.855	8.855	8
1735594020	8.925	0.01	0.06	8.9049999	8.925	8.885	115
1735334820	8.92	0.01	0.11	9.025	9.025	8.92	361
1734989220	8.91	-0.08	-0.83	8.895	8.94	8.85	183
1734730020	8.985	-0.06	-0.61	8.895	9.015	8.865	514
1734643620	9.0399999	-0.26	-2.74	9.14	9.14	9.0399999	183
1734557220	9.295	0	0.00	9.295	9.295	9.295	0
1734470820	9.295	0.03	0.27	9.265	9.33	9.21	24
1734384420	9.27	-0.14	-1.49	9.395	9.395	9.24	243
1734125220	9.41	-0.27	-2.79	9.515	9.545	9.3249999	15
1734038820	9.68	-0.04	-0.36	9.705	9.705	9.68	1131
1733952420	9.715	0.09	0.94	9.64	9.715	9.64	109
1733866020	9.625	-0.07	-0.72	9.625	9.625	9.6	15
1733779620	9.695	0.36	3.86	9.585	9.695	9.585	12
1733520420	9.335	-0.18	-1.84	9.345	9.345	9.335	10
1733434020	9.51	0.08	0.85	9.485	9.5299999	9.4149999	11
1733347620	9.43	0.17	1.84	9.4499999	9.4499999	9.4149999	57
1733261220	9.26	-0.06	-0.64	9.23	9.38	9.23	97
1733174820	9.32	0.12	1.25	9.135	9.32	9.1199999	1821
1732915620	9.205	0.02	0.22	9.115	9.205	9.005	94
1732829220	9.185	0.19	2.06	9.135	9.185	9.045	2848
1732742820	9	-0.3	-3.17	9.025	9.035	8.99	614
1732656420	9.295	-0.11	-1.17	9.385	9.4	9.27	14
1732570020	9.4049999	0.13	1.35	9.4	9.4049999	9.38	63
1732310820	9.2799999	0.16	1.75	9.21	9.295	9.21	335
1732224420	9.1199999	0.11	1.28	9.13	9.13	9.1199999	75
1732138020	9.005	0.06	0.61	8.91	9.005	8.91	7
1732051620	8.9499999	0.11	1.24	8.9499999	8.9499999	8.9499999	1
1731965220	8.84	-0.16	-1.78	8.985	8.985	8.84	102
1731705960	9	0.08	0.90	8.9149999	9	8.9149999	6
1731619560	8.92	0	0.00	8.92	8.92	8.92	0
1731533160	8.92	-0.24	-2.57	8.92	8.92	8.83	224
1731446820	9.1549999	-0.07	-0.76	9.1549999	9.1549999	9.1549999	1
1731360420	9.225	0	0.00	9.215	9.295	9.215	105
1731101220	9.225	-0.18	-1.86	9.225	9.225	9.225	300
1731014760	9.4	0.04	0.48	9.315	9.4	9.315	3
1730928360	9.355	0.4	4.41	9.1	9.435	9.1	291
1730841960	8.96	0.13	1.47	8.9949999	8.9949999	8.96	4
1730755560	8.83	-0.08	-0.84	8.855	8.855	8.83	3
1730496360	8.9049999	0.15	1.77	8.785	8.9049999	8.785	7
1730409960	8.75	-0.15	-1.63	8.875	8.875	8.75	310
1730323560	8.895	-0.36	-3.84	9.0299999	9.0299999	8.82	321
1730237160	9.25	0.04	0.49	9.16	9.25	9.16	29
1730150760	9.205	-0.19	-2.02	9.39	9.39	9.205	26
1729888020	9.395	0.21	2.29	9.395	9.395	9.395	2
1729801560	9.185	0.04	0.49	9.185	9.295	9.185	1118
1729715160	9.14	0	0.00	9.14	9.14	9.14	0
1729628760	9.14	0.07	0.77	9	9.14	9	1627
1729542360	9.07	-0.16	-1.73	9.1549999	9.1549999	9.07	5
1729283160	9.23	0.13	1.37	9.15	9.24	9.15	29
1729196760	9.105	0.27	3.06	8.91	9.145	8.91	106
1729110360	8.835	-0.29	-3.18	8.985	9.015	8.835	35
1729023960	9.125	-0.04	-0.38	9.07	9.16	9.07	158
1728937620	9.16	0.05	0.55	9.115	9.16	9.05	103
1728678360	9.11	0.1	1.11	8.9949999	9.11	8.9949999	3
1728591960	9.01	-0.16	-1.69	9.01	9.01	9.01	11
1728505560	9.1649999	0.08	0.88	9.055	9.1649999	9.055	51
1728419160	9.085	-0.03	-0.33	9.09	9.13	9.045	935
1728332760	9.115	-0.23	-2.46	9.25	9.25	9.115	344