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

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
1734470820	182.068	4.55	2.56	180.515	182.068	180.515	39
1734384420	177.52	0	0.00	177.52	177.52	177.52	0
1734125220	177.52	-4.83	-2.65	180	180	177.52	361
1734038820	182.353	-1.24	-0.68	182.353	182.353	182.353	1
1733952420	183.596	-1	-0.54	179.349	183.596	179.349	30
1733866020	184.597	1.82	1.00	186.334	186.334	184.597	28
1733779620	182.775	4.09	2.29	182.775	182.775	182.775	13
1733520420	178.689	0	0.00	178.689	178.689	178.689	0
1733434020	178.689	0.56	0.31	180.504	182.589	178.689	262
1733347620	178.129	3.53	2.02	174.561	178.129	174.561	191
1733261220	174.596	0	0.00	174.596	174.596	174.596	0
1733174820	174.596	1.98	1.15	173.935	174.596	172.094	75
1732915620	172.616	4.06	2.41	172	173.006	172	442
1732829220	168.559	-0.81	-0.48	166.573	168.564	166.573	576
1732742820	169.37	5.66	3.45	169.37	169.37	169.37	50
1732656420	163.715	0	0.00	163.715	163.715	163.715	0
1732570020	163.715	1.1	0.68	163.715	163.715	163.715	20
1732310820	162.612	0.73	0.45	162.612	162.612	162.612	2
1732224420	161.877	2.48	1.55	161.877	161.877	161.877	12
1732138020	159.401	3.4	2.18	159.401	159.401	159.401	70
1732051620	156	-5.05	-3.14	156	156	156	700
1731965220	161.05099	3.58	2.27	155.167	161.108	155.167	1354
1731705960	157.47398	-10.59	-6.30	160.469	160.577	157.47398	67
1731619620	168.068	0	0.00	168.068	168.068	168.068	0
1731533220	168.068	0	0.00	168.068	168.068	168.068	0
1731446820	168.068	2.35	1.42	166.159	168.068	164.953	101
1731360420	165.717	8.67	5.52	157.88	165.717	157.88	399
1731101220	157.049	-2.91	-1.82	157.049	157.049	157.049	15
1731014760	159.955	9.79	6.52	156.26	159.955	152.726	48
1730928360	150.167	5.56	3.85	150	150.167	150	327
1730841960	144.604	-3.29	-2.23	144.83698	144.83698	143.641	341
1730755560	147.897	0	0.00	147.897	147.897	147.897	0
1730496360	147.897	1.31	0.89	147.897	147.897	147.897	20
1730409960	146.586	-3.58	-2.39	149.494	149.494	146.586	44
1730323560	150.169	0	0.00	150.169	150.169	150.169	0
1730237160	150.169	2.61	1.77	150.32499	150.32499	150.169	618
1730150760	147.559	3.05	2.11	147.691	147.691	147.559	111
1729888020	144.511	-0.96	-0.66	144.511	144.511	144.511	47
1729801560	145.472	0	0.00	145.472	145.472	145.472	0
1729715160	145.472	2.21	1.54	147.463	147.463	145.472	21
1729628760	143.267	0	0.00	143.267	143.267	143.267	0
1729542360	143.267	0.76	0.53	143.267	143.267	143.267	2
1729283160	142.505	0.94	0.66	142.505	142.505	142.505	17
1729196760	141.56899	1.27	0.91	141.56899	141.56899	141.56899	8
1729110360	140.297	1.29	0.93	140.297	140.297	140.297	1
1729023960	139.002	1.67	1.21	138.946	139.002	138.946	168
1728937620	137.335	2.01	1.48	137.335	137.335	137.335	20
1728678360	135.328	0	0.00	135.328	135.328	135.328	0
1728591960	135.328	0	0.00	135.328	135.328	135.328	0
1728505560	135.328	2.06	1.55	135.421	137.497	135.19999	164
1728419160	133.267	3.01	2.31	130.531	133.439	129.828	944
1728332760	130.256	1.41	1.09	130.163	130.256	130.163	105
1728073560	128.84898	2.87	2.27	127.959	128.84898	127.94	221
1727987220	125.983	0	0.00	125.983	125.983	125.983	0
1727900820	125.983	0	0.00	125.983	125.983	125.983	0
1727814420	125.983	-2.1	-1.64	129.196	129.235	125.983	120
1727728020	128.078	1.53	1.21	128.078	128.078	128.078	25
1727468760	126.548	-2.61	-2.02	126.548	126.548	126.548	55
1727382360	129.153	3.88	3.09	129.153	129.153	129.153	4
1727295960	125.277	1.63	1.32	124.973	125.316	124.973	347
1727209560	123.649	0	0.00	123.649	123.649	123.649	0
1727123160	123.649	-0.11	-0.09	123.649	123.649	123.649	10
1726864020	123.756	2.07	1.70	123.756	123.756	123.756	10
1726729200	121.682	0	0.00	121.682	121.682	121.682	0
1726642800	121.682	0	0.00	121.682	121.682	121.682	0