Himax Tech Inc【H6Q】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	-5.9	-29.5	20	21	13.9	4932	17.3354704	DE
4	-4.1	-22.5274725275	18.2	21.8	13.9	5454	17.77340247	DE
12	6.55	86.7549668874	7.55	21.8	6.5	5254	14.25266951	DE
26	5.95	73.0061349693	8.15	21.8	5.85	4536	11.21394723	DE
52	6.1	76.25	8	21.8	5.85	4166	9.2806925	DE
156	8.35	145.217391304	5.75	21.8	4.5199999	3107	8.15130234	DE
260	8.35	145.217391304	5.75	21.8	4.5199999	3107	8.15130234	DE

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
1781123100	14.1	-1.6	-10.19	15.8	15.8	13.9	2881
1781036700	15.7	-1.9	-10.80	18.1	18.1	15.4	2618
1780950300	17.6	0	0.00	17.3	17.899999	17.2	6715
1780691100	17.6	-3.2	-15.38	20.399999	20.399999	17.3	9779
1780604700	20.8	-0.2	-0.95	20	21	19	2667
1780518300	21	0.2	0.96	20.6	21.8	20	8342
1780431900	20.8	1.6	8.33	18.7	21.6	18.7	5514
1780345500	19.2	1.5	8.47	17.6	20	17.5	5521
1780086300	17.7	0	0.00	17.6	18.5	17.2	4097
1779999900	17.7	-0.1	-0.56	17.5	18	17.2	5052
1779913500	17.8	-0.8	-4.30	18	19	17.399999	10002
1779827100	18.6	0.2	1.09	18.1	19	18.1	2549
1779740700	18.399999	0.4	2.22	18.2	18.6	18.2	2043
1779481500	18	1	5.88	17.3	18.399999	17.1	5533
1779395100	17	0.8	4.94	16.3	17	15.7	4754
1779308700	16.2	-0.3	-1.82	16.5	17.1	16.2	3145
1779222300	16.5	1	6.45	15.4	16.8	15	8912
1779135900	15.5	-1.1	-6.63	15.9	16.3	15.1	4540
1778876700	16.6	-0.8	-4.60	17	17	16	11550
1778790300	17.399999	-0.3	-1.69	18.2	18.2	16.8	2864
1778703900	17.7	1.3	7.93	16.1	18.399999	16.1	9802
1778617500	16.399999	-1.2	-6.82	18.7	18.7	15.3	24941
1778531100	17.6	2.3	15.03	16.6	18.399999	15.8	17214
1778271900	15.3	1.9	14.18	14	16.3	14	17651
1778185500	13.4	2.8	26.42	10.6	15.2	10.199999	29462
1778099100	10.6	0.4	3.92	10.699999	10.8	10.199999	2825
1778012700	10.199999	0.3	3.03	10.3	10.4	10.199999	560
1777926300	9.9	0.05	0.51	10.699999	10.9	9.85	2467
1777580700	9.85	0.4	4.23	9.85	9.85	9.85	549
1777494300	9.4499999	0.2	2.16	9.4499999	9.4499999	9.4499999	630
1777407900	9.25	-0.45	-4.64	9.8	9.8	9.25	1018
1777321500	9.6999999	-0.5	-4.90	10.6	10.9	9.6999999	1560
1777062300	10.199999	1.05	11.48	9.4	10.3	9.4	8210
1776975900	9.15	-0.6	-6.15	9.6999999	9.6999999	9.15	3386
1776889500	9.75	-0.35	-3.47	10	10.199999	9.75	2070
1776803100	10.1	0.85	9.19	9.35	10.1	9.35	2300
1776716700	9.25	-0.2	-2.12	9.1999999	9.4	9.1	10394
1776457500	9.4499999	-0.1	-1.05	9.6	9.6	9.35	821
1776371100	9.55	0.9	10.40	8.8	9.55	8.65	5168
1776284700	8.65	0.15	1.76	8.5	8.75	8.3	5054
1776198300	8.5	0.7	8.97	8	8.5	8	770
1776111900	7.8	0	0.00	7.8	7.8	7.8	1300
1775852700	7.8	0.05	0.65	7.8	7.85	7.8	2589
1775766300	7.75	0.15	1.97	7.8	7.8	7.65	665
1775679900	7.6	0.3	4.11	7.95	8	7.6	893
1775593500	7.3	0.4	5.80	7.75	7.9	7.3	12706
1775161500	6.9	-0.05	-0.72	6.9	6.9	6.9	600
1775075100	6.95	0.45	6.92	6.85	6.95	6.85	580
1774988700	6.5	0	0.00	6.6	6.6	6.5	250
1774902300	6.5	-0.55	-7.80	7	7.1	6.5	1794
1774646700	7.05	-0.2	-2.76	7.4	7.4	7.05	4644
1774560300	7.25	-0.85	-10.49	7.9	7.9	7.25	2873
1774473900	8.1	0.5	6.58	7.75	8.1	7.75	2490
1774387500	7.6	0.05	0.66	7.55	7.6	7.5	137
1774301100	7.55	0.2	2.72	7.3	7.6	7.1	10511
1774041900	7.35	-0.2	-2.65	7.65	7.65	7.35	1295
1773955500	7.55	-0.7	-8.48	7.55	7.55	7.55	240
1773869100	8.25	0.3	3.77	7.9	8.25	7.85	3266
1773782700	7.95	-0.45	-5.36	8	8.1999999	7.85	6734
1773696300	8.4	-0.4	-4.55	9.15	9.4	8.1999999	16225
1773437100	8.8	-0.1	-1.12	9.25	9.85	8.6	4871
1773350700	8.9	1.1	14.10	7.85	11.1	7.75	28508
1773264300	7.8	0.65	9.09	7.25	7.8	7.25	2980