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
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
1775161500	206.357	0	0.00	206.357	206.357	206.357	0
1775075100	206.357	4.75	2.36	206.357	206.357	206.357	16
1774988700	201.608	-0.73	-0.36	201.608	201.608	201.608	4
1774902300	202.342	0.27	0.13	202.025	202.342	202.025	20
1774646700	202.076	-14.99	-6.90	210	210	202.07	160
1774560300	217.064	0	0.00	217.064	217.064	217.064	0
1774473900	217.064	2.1	0.97	216.457	217.064	216.457	16
1774387500	214.969	-6.26	-2.83	215.395	215.395	214.969	61
1774301100	221.226	5.48	2.54	216.072	221.226	216.072	397
1774041900	215.745	-3.82	-1.74	215.745	215.745	215.745	4
1773955500	219.56	-6.75	-2.98	219.56	219.56	219.56	10
1773869100	226.306	0	0.00	226.306	226.306	226.306	0
1773782700	226.306	2.28	1.02	226.306	226.306	226.306	15
1773696300	224.024	3.94	1.79	224.024	224.024	224.024	15
1773437100	220.082	0.91	0.42	220.082	220.082	220.082	5
1773350700	219.169	-1.24	-0.56	219.169	219.169	219.169	25
1773264300	220.413	1.58	0.72	220.413	220.413	220.413	37
1773177900	218.835	3.43	1.59	218.835	218.835	218.835	1
1773091500	215.401	-11.6	-5.11	215.401	215.401	215.401	35