Hiscox Ltd【H2X3】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	-0.360001	-1.79104975124	20.1	20.239999	19.829999	782	20.18579645	DE
4	0.879999	4.66595440085	18.86	21.42	18.5	391	20.73575862	DE
12	2.34	13.448276635	17.399999	21.42	17.1	305	19.02768863	DE
26	4.639999	30.7284701987	15.1	21.42	15	454	17.42538809	DE
52	4.139999	26.5384551282	15.6	21.42	13.9	1326	15.12877082	DE
156	8.039999	68.7179401709	11.7	21.42	11	1768	13.95283011	DE
260	8.039999	68.7179401709	11.7	21.42	11	1768	13.95283011	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
1780691100	20.02	-0.22	-1.09	19.829999	20.04	19.829999	1390
1780604700	20.239999	0	0.00	20.239999	20.239999	20.239999	0
1780518300	20.239999	0	0.00	20.239999	20.239999	20.239999	0
1780431900	20.239999	0.06	0.30	20.14	20.239999	20.14	151
1780345500	20.18	-0.72	-3.44	20.1	20.18	20.1	1412
1780086300	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1779999900	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1779913500	20.899999	-0.14	-0.67	20.899999	20.899999	20.899999	152
1779827100	21.04	-0.14	-0.66	21.02	21.04	21.02	226
1779740700	21.18	0.16	0.76	21.42	21.42	21.18	66
1779481500	21.02	-0.22	-1.04	21.059999	21.059999	21.02	312
1779395100	21.239999	-0.02	-0.09	21.239999	21.239999	21.239999	266
1779308700	21.26	0	0.00	21.26	21.26	21.26	0
1779222300	21.26	0	0.00	21.26	21.26	21.26	0
1779135900	21.26	0.32	1.53	21.14	21.26	21.14	1250
1778876700	20.94	1.99	10.50	21.059999	21.14	20.94	724
1778790300	18.95	0.45	2.43	18.95	18.95	18.95	16
1778703900	18.5	0	0.00	18.5	18.5	18.5	0
1778617500	18.5	-0.36	-1.91	18.5	18.5	18.5	115
1778531100	18.86	0.18	0.96	18.86	18.86	18.86	2
1778271900	18.68	0	0.00	18.68	18.68	18.68	0
1778185500	18.68	0.68	3.78	18.94	18.95	18.559999	756
1778099100	18	0.41	2.33	17.92	18.079999	17.92	195
1778012700	17.59	0.03	0.17	17.84	17.84	17.59	201
1777926300	17.559999	-0.44	-2.44	17.89	17.89	17.559999	427
1777580700	18	0	0.00	18	18	18	0
1777494300	18	-0.06	-0.33	18	18	18	200
1777407900	18.059999	0.19	1.06	17.98	18.059999	17.98	454
1777321500	17.87	-0.12	-0.67	17.87	17.87	17.87	50
1777062300	17.989999	-0.11	-0.61	17.989999	17.989999	17.989999	20
1776975900	18.1	-0.45	-2.43	18.11	18.11	18.059999	361
1776889500	18.55	-0.02	-0.11	18.55	18.55	18.55	78
1776803100	18.57	0.11	0.60	18.57	18.57	18.57	129
1776716700	18.46	0.08	0.44	18.46	18.46	18.46	40
1776457500	18.38	0.06	0.33	18.38	18.38	18.38	29
1776371100	18.32	0.11	0.60	18.32	18.32	18.32	25
1776284700	18.21	-0.03	-0.16	18.21	18.21	18.21	54
1776198300	18.239999	0.04	0.22	18.239999	18.239999	18.239999	590
1776111900	18.2	0	0.00	18.2	18.2	18.2	0
1775852700	18.2	-0.31	-1.67	18.26	18.26	18.2	150
1775766300	18.51	0	0.00	18.51	18.51	18.51	0
1775679900	18.51	0.66	3.70	18.27	18.51	18.27	1200
1775593500	17.85	0.45	2.59	18.11	18.11	17.85	819
1775161500	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1775075100	17.399999	0	0.00	17.399999	17.399999	17.399999	100
1774988700	17.399999	0.1	0.58	17.5	17.5	17.399999	306
1774902300	17.3	-0.2	-1.14	17.3	17.3	17.3	2
1774646700	17.5	0	0.00	17.5	17.5	17.5	0
1774560300	17.5	0.1	0.57	17.5	17.5	17.5	115
1774473900	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1774387500	17.399999	0.3	1.75	17.399999	17.399999	17.3	191
1774301100	17.1	-0.3	-1.72	17.1	17.1	17.1	97
1774041900	17.399999	-0.3	-1.69	17.6	17.6	17.399999	865
1773955500	17.7	-0.2	-1.12	17.7	17.7	17.7	170
1773869100	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1773782700	17.899999	0.3	1.70	17.7	17.899999	17.7	129
1773696300	17.6	0.4	2.33	17.399999	17.6	17.399999	60
1773437100	17.2	0	0.00	17.2	17.2	17.2	0
1773350700	17.2	0	0.00	17.2	17.2	17.2	0
1773264300	17.2	0.4	2.38	17	17.2	17	676
1773177900	16.8	0	0.00	16.8	16.8	16.8	0
1773091500	16.8	0	0.00	16.6	16.8	16	1397