Harvia Plc【G1U】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	0.1	0.251572327044	39.75	40.75	39.549999	132	39.98031844	DE
4	0.800001	2.04865818306	39.049999	40.75	38.65	324	39.91759708	DE
12	7.25	22.2392638037	32.6	41.299999	32.1	345	37.94763153	DE
26	-1.699999	-4.09145376875	41.549999	43.6	31.85	456	37.85359054	DE
52	-10.1	-20.2202202202	49.95	52	31.85	478	38.95538158	DE
156	15.93	66.5969899666	23.92	52	21.8	347	40.0068602	DE
260	15.93	66.5969899666	23.92	52	21.8	347	40.0068602	DE

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
1781641500	39.65	-0.15	-0.38	39.7	39.7	39.65	5
1781555100	39.799999	-0.9	-2.21	40.25	40.25	39.799999	114
1781295900	40.7	0.9	2.26	40.75	40.75	40.7	186
1781209500	39.799999	0.25	0.63	39.75	39.95	39.75	161
1781123100	39.549999	-0.35	-0.88	39.75	39.85	39.549999	192
1781036700	39.9	0.45	1.14	39.9	39.9	39.9	150
1780950300	39.45	-0.75	-1.87	39.45	39.45	39.45	95
1780691100	40.2	-0.05	-0.12	40.299999	40.75	40.2	124
1780604700	40.25	0.55	1.39	40.2	40.25	40.2	40
1780518300	39.7	-0.15	-0.38	39.799999	39.799999	39.7	61
1780431900	39.85	0	0.00	39.85	39.85	39.85	0
1780345500	39.85	-0.75	-1.85	40.299999	40.299999	39.549999	2218
1780086300	40.6	0.2	0.50	40.7	40.7	40.6	160
1779999900	40.4	0.85	2.15	40.4	40.4	40.4	23
1779913500	39.549999	0	0.00	39.549999	39.549999	39.549999	0
1779827100	39.549999	-0.4	-1.00	39.75	39.75	39.549999	201
1779740700	39.95	0.55	1.40	39.85	40.049999	39.85	1738
1779481500	39.4	-0.6	-1.50	38.7	39.4	38.7	21
1779395100	40	0	0.00	40	40	40	130
1779308700	40	0.25	0.63	39.049999	40	38.65	220
1779222300	39.75	1.75	4.61	38.4	39.75	38.4	10
1779135900	38	-1.2	-3.06	38	38	38	134
1778876700	39.2	0.45	1.16	39.2	39.25	39.2	150
1778790300	38.75	0	0.00	38.75	38.75	38.75	0
1778703900	38.75	0.3	0.78	38.9	38.9	38.75	32
1778617500	38.45	0.25	0.65	38	38.799999	37.799999	2101
1778531100	38.2	-0.95	-2.43	38.799999	38.799999	37.9	1188
1778271900	39.15	-1.6	-3.93	40.9	40.9	39.049999	72
1778185500	40.75	4.85	13.51	37	41.299999	37	499
1778099100	35.9	0	0.00	36.5	36.5	35.9	200
1778012700	35.9	0	0.00	35.9	35.9	35.9	0
1777926300	35.9	0.2	0.56	35.5	35.9	35.5	38
1777580700	35.7	0.2	0.56	35.7	35.7	35.7	12
1777494300	35.5	-0.4	-1.11	35.9	35.9	35.5	5
1777407900	35.9	-0.3	-0.83	35.9	35.9	35.9	42
1777321500	36.2	-0.25	-0.69	36.049999	36.4	36.049999	219
1777062300	36.45	-0.5	-1.35	36.75	36.75	36.45	41
1776975900	36.95	1	2.78	36.549999	36.95	36.549999	43
1776889500	35.95	-0.95	-2.57	36.799999	36.799999	35.95	4749
1776803100	36.9	-0.2	-0.54	36.9	36.9	36.9	10
1776716700	37.1	0	0.00	37.1	37.1	37.1	0
1776457500	37.1	1.6	4.51	35.95	37.1	35.95	319
1776371100	35.5	-0.75	-2.07	35.5	35.5	35.5	2
1776284700	36.25	0.45	1.26	35.75	36.25	35.75	28
1776198300	35.799999	0.65	1.85	35.549999	36.15	35.549999	167
1776111900	35.15	0.1	0.29	34.65	35.15	34.65	664
1775852700	35.049999	0.2	0.57	34.95	35.299999	34.95	23
1775766300	34.85	0	0.00	34.85	34.85	34.85	0
1775679900	34.85	1	2.95	35.1	35.1	34.85	71
1775593500	33.85	-0.05	-0.15	33.75	33.85	33.75	72
1775161500	33.9	0	0.00	33.9	33.9	33.9	0
1775075100	33.9	0.7	2.11	33.95	33.95	33.9	14
1774988700	33.2	1.1	3.43	32.85	33.2	32.85	83
1774905900	32.1	0	0.00	32.1	32.1	32.1	0
1774646700	32.1	-0.85	-2.58	32.1	32.1	32.1	2
1774560300	32.95	-0.3	-0.90	32.45	32.95	32.45	70
1774473900	33.25	1.1	3.42	32.6	33.25	32.5	11
1774387500	32.15	-1.1	-3.31	33.2	33.2	32.15	24
1774301100	33.25	1.1	3.42	31.85	33.25	31.85	68
1774041900	32.15	-3.05	-8.66	34	34	32.15	1227
1773955500	35.2	-1.05	-2.90	35	35.2	34.75	677
1773869100	36.25	0.3	0.83	36.049999	36.25	36.049999	12
1773782700	35.95	0.75	2.13	35.45	35.95	35.45	310