Hansainvest Hanseatische Investment GmbH【ANT0】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	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1783110300	314.39999	-5.24	-1.64	317.591	317.591	313.48899	45
1783023900	319.64	0	0.00	319.64	319.64	319.64	0
1782937500	319.64	1.5	0.47	319.64	319.64	319.64	20
1782851100	318.136	0	0.00	318.136	318.136	318.136	0
1782764700	318.136	9.67	3.13	318.136	318.136	318.136	2
1782505500	308.471	-15.81	-4.87	310.084	310.084	308.471	73
1782419100	324.278	-2.98	-0.91	324.278	324.278	324.278	8
1782332700	327.25599	0	0.00	327.25599	327.25599	327.25599	0
1782246300	327.25599	-3.85	-1.16	324.13099	327.25599	324.13099	12
1782159900	331.11	4.77	1.46	331.41699	332.396	331.11	15
1781900700	326.341	13.02	4.16	317.276	326.341	317.276	43
1781814300	313.322	3.2	1.03	313.322	313.322	313.322	2
1781727900	310.12099	-4.69	-1.49	315.536	315.536	307.782	110
1781641500	314.812	-1.03	-0.33	313.117	316.502	313.117	98
1781555100	315.841	8.83	2.88	315.841	315.841	315.841	10
1781295900	307.009	9.86	3.32	300.219	307.009	299.449	63
1781209500	297.145	-0.49	-0.16	297.145	297.145	297.145	25
1781123100	297.634	0	0.00	297.634	297.634	297.634	0
1781036700	297.634	-4.13	-1.37	302.809	302.809	290.153	22
1780950300	301.76799	1.32	0.44	299.134	301.76799	297.656	88
1780691100	300.452	-16.89	-5.32	314.053	314.053	300.452	316
1780604700	317.343	-4.57	-1.42	317.343	317.343	317.343	1
1780518300	321.908	0	0.00	321.908	321.908	321.908	0
1780431900	321.908	5.53	1.75	320.83	321.908	320.83	103
1780345500	316.374	-3.39	-1.06	316.374	316.374	316.374	1
1780086300	319.762	5.37	1.71	317.178	320.353	317.178	69
1779999900	314.392	11.49	3.79	307.807	314.392	307.807	20
1779913500	302.89999	-0.41	-0.13	301	302.988	301	510
1779827100	303.306	-1.98	-0.65	303.988	303.988	303.306	3
1779740700	305.285	11.96	4.08	303.137	305.285	303.137	31
1779481500	293.32799	2	0.69	293.32799	293.32799	293.32799	146
1779395100	291.332	-0.1	-0.03	292.57799	292.57799	291.332	20
1779308700	291.432	-2.86	-0.97	282.721	291.432	282.721	45
1779222300	294.295	-4.6	-1.54	294.295	294.295	294.295	10
1779135900	298.899	0.33	0.11	298.25599	298.899	298.25599	15
1778876700	298.572	-0.83	-0.28	298.572	298.572	298.572	6
1778790300	299.406	1.28	0.43	299.406	299.406	299.406	6
1778703900	298.13	6.35	2.18	298.13	298.13	298.13	50
1778617500	291.77999	1.77	0.61	294.42899	294.42899	291.77999	10
1778531100	290.011	-0.32	-0.11	289.346	290.011	288.495	57
1778271900	290.33	-0.54	-0.18	290.33	290.33	290.33	8
1778185500	290.867	8.94	3.17	285.732	290.867	285.732	111
1778099100	281.93	8.93	3.27	281.93	281.93	281.93	5
1778012700	273	8.03	3.03	267.342	273	267.342	111
1777926300	264.968	7.94	3.09	260.818	266.271	260.766	235
1777580700	257.024	0	0.00	257.024	257.024	257.024	0
1777494300	257.024	0	0.00	257.024	257.024	257.024	0
1777407900	257.024	-1.98	-0.76	257.024	257.024	257.024	14
1777321500	259	5	1.97	259	259	256.474	32
1777062300	254	5.27	2.12	253.223	254	253.223	103
1776975900	248.727	-1.03	-0.41	248.727	248.727	248.727	3
1776889500	249.76	0	0.00	249.76	249.76	249.76	0
1776803100	249.76	1.01	0.41	249.76	249.76	249.76	3
1776716700	248.746	0	0.00	248.746	248.746	248.746	0
1776457500	248.746	1.75	0.71	248.746	248.746	248.746	8
1776371100	247	1.24	0.51	247	247	247	125
1776284700	245.758	15.6	6.78	241.467	245.758	241.467	31
1776198300	230.156	6.15	2.74	230.156	230.156	230.156	3
1776111900	224.008	1.08	0.48	224.008	224.008	224.008	7
1775852700	222.932	4.53	2.08	222.932	222.932	222.932	2
1775766300	218.399	1.28	0.59	218.399	218.399	218.399	3
1775679900	217.115	8.67	4.16	222.045	222.765	217.115	60
1775593500	208.45	2.09	1.01	208.45	208.45	208.45	20