Hawesko Holding SE【HAW】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	-1.300001	-7.14286263736	18.2	18.7	16.899999	2807	17.49964361	DE
4	-3.5	-17.1568635861	20.399999	20.5	16.649999	2934	18.52650489	DE
12	-3.200001	-15.9204029851	20.1	21	16.649999	1888	19.36807951	DE
26	-2.300001	-11.979171875	19.2	21.6	16.649999	1792	19.86763211	DE
52	-6.900001	-28.9916008403	23.8	25	16.649999	1815	20.79336807	DE
156	-21.200001	-55.6430472441	38.1	39.5	16.649999	1435	24.82883393	DE
260	-41.300001	-70.9622010309	58.2	66.8	16.649999	1363	34.36849338	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
1782851100	16.899999	-0.3	-1.74	17.35	17.45	16.899999	2375
1782764700	17.2	-0.25	-1.43	17.899999	17.899999	17.2	2341
1782505500	17.45	-0.45	-2.51	17.649999	17.899999	17.3	1361
1782419100	17.899999	0.45	2.58	17.45	17.95	17.1	1214
1782332700	17.45	-0.6	-3.32	18.7	18.7	17.45	7891
1782246300	18.05	0.1	0.56	18.2	18.7	17.95	1226
1782159900	17.95	0	0.00	17.95	18.2	17.899999	2038
1781900700	17.95	0.35	1.99	18.05	18.399999	17.85	745
1781814300	17.6	0.15	0.86	17.7	18.149999	17.6	5493
1781727900	17.45	-1.3	-6.93	18.55	18.55	16.649999	7572
1781641500	18.75	0	0.00	18.75	18.8	18.5	2351
1781555100	18.75	-0.8	-4.09	19.85	19.85	18.75	6576
1781295900	19.55	0.55	2.89	19.149999	19.55	18.8	2751
1781209500	19	-0.9	-4.52	19	19.5	19	2548
1781123100	19.899999	-0.1	-0.50	20.2	20.2	19.899999	3261
1781036700	20	-0.5	-2.44	20.2	20.3	19.95	2728
1780950300	20.5	0.4	1.99	20	20.5	19.95	2135
1780691100	20.1	-0.2	-0.99	20.3	20.399999	19.95	1134
1780604700	20.3	0.3	1.50	20.1	20.3	20	746
1780518300	20	-0.3	-1.48	20.1	20.5	19.85	2336
1780431900	20.3	0.45	2.27	20.399999	20.399999	19.85	2242
1780345500	19.85	-0.25	-1.24	20	20.399999	19.85	3486
1780086300	20.1	0	0.00	20.1	20.399999	20	1113
1779999900	20.1	-0.6	-2.90	20.3	20.5	19.95	2293
1779913500	20.7	0.8	4.02	20	20.7	19.95	1103
1779827100	19.899999	-0.05	-0.25	20.2	20.2	19.75	766
1779740700	19.95	0.1	0.50	19.8	20	19.75	211
1779481500	19.85	-0.45	-2.22	20.399999	20.399999	19.8	1653
1779395100	20.3	-0.1	-0.49	20.6	20.6	19.899999	1916
1779308700	20.399999	-0.4	-1.92	20.3	20.399999	20	914
1779222300	20.8	0.8	4.00	19.95	20.8	19.95	885
1779135900	20	-0.2	-0.99	20.399999	20.399999	19.899999	2686
1778876700	20.2	0	0.00	20.3	20.5	20	575
1778790300	20.2	-0.2	-0.98	20	20.5	20	481
1778703900	20.399999	0.2	0.99	20.1	20.399999	19.95	590
1778617500	20.2	-0.5	-2.42	20.399999	20.399999	19.85	1011
1778531100	20.7	0.6	2.99	20.7	20.7	20.2	783
1778271900	20.1	-0.3	-1.47	20.3	20.7	19.8	1538
1778185500	20.399999	-0.2	-0.97	19.95	20.7	19.95	499
1778099100	20.6	0.2	0.98	20.5	20.6	19.85	4622
1778012700	20.399999	-0.1	-0.49	20.899999	20.899999	20.2	284
1777926300	20.5	0	0.00	20.5	20.899999	20.2	1009
1777580700	20.5	0	0.00	20.399999	20.5	20.3	306
1777494300	20.5	0.2	0.99	20.3	20.5	20.2	883
1777407900	20.3	-0.1	-0.49	20.2	20.5	20.1	2026
1777321500	20.399999	0.3	1.49	20.5	20.6	20.2	3841
1777062300	20.1	-0.6	-2.90	20.399999	20.5	20.1	1359
1776975900	20.7	0.4	1.97	20.3	20.7	20.3	805
1776889500	20.3	0.1	0.50	20.5	20.5	20.2	3248
1776803100	20.2	-0.5	-2.42	20.399999	20.8	20.2	1572
1776716700	20.7	0	0.00	20.3	20.7	20.3	1140
1776457500	20.7	0.4	1.97	20.3	20.7	20.3	1114
1776371100	20.3	-0.2	-0.98	20.8	20.8	20.3	739
1776284700	20.5	-0.2	-0.97	20.5	21	20.5	806
1776198300	20.7	0.1	0.49	20.8	20.8	20.2	998
1776111900	20.6	0.3	1.48	20.5	20.6	20.3	1124
1775852700	20.3	0.1	0.50	20.2	20.6	20.2	2002
1775766300	20.2	0.1	0.50	20.399999	20.399999	20.2	274
1775679900	20.1	-0.1	-0.50	20.399999	20.399999	20.1	1406
1775593500	20.2	0.1	0.50	20.1	20.3	20.1	660
1775161500	20.1	-0.1	-0.50	20.399999	20.399999	20.1	885
1775075100	20.2	0.25	1.25	20.2	20.3	20.1	466