HORNBACH Holding AG and Co KGaA【HBH】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	-3.699999	-4.61922477677	80.099999	81.8	76.099999	3438	78.32641741	DE
4	-3.1	-3.89937106918	79.5	81.8	76.099999	2192	78.67718718	DE
12	-4.199999	-5.2109169381	80.599999	84.599999	74.7	1871	79.93902256	DE
26	-12.5	-14.0607424072	88.9	89.6	74.7	2052	81.61501189	DE
52	-13.1	-14.6368715084	89.5	108.4	74.7	1734	88.09491843	DE
156	6.8	9.77011494253	69.6	108.4	55.2	2730	77.0340037	DE
260	-11.6	-13.1818181818	88	140.1	55.2	10363	91.54910503	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	76.099999	-0.9	-1.17	76.7	78.099999	76.099999	1703
1780604700	77	-0.1	-0.13	77.099999	77.3	76.5	2451
1780518300	77.099999	-0.7	-0.90	78.2	78.2	76.099999	4315
1780431900	77.8	-1.3	-1.64	79.2	79.9	77.8	3570
1780345500	79.099999	-1.5	-1.86	80.7	80.7	78.3	3439
1780086300	80.599999	0.7	0.88	80.099999	81.8	80.099999	3414
1779999900	79.9	-0.1	-0.13	80	80.3	79	902
1779913500	80	0.6	0.76	79.4	80.2	79.4	1310
1779827100	79.4	-0.6	-0.75	79.8	80.4	78.9	573
1779740700	80	1.3	1.65	79.4	81	79.099999	776
1779481500	78.7	-1.2	-1.50	79.9	79.9	78.599999	2846
1779395100	79.9	0.4	0.50	80.099999	80.099999	78.599999	2062
1779308700	79.5	0.4	0.51	79.2	80.4	79.2	716
1779222300	79.099999	1	1.28	76.9	80.3	76.4	2745
1779135900	78.099999	-0.1	-0.13	77.8	78.8	77.3	4211
1778876700	78.2	0.1	0.13	78.099999	79.2	77.8	1439
1778790300	78.099999	-0.5	-0.64	78.3	78.9	78.099999	308
1778703900	78.599999	0.3	0.38	77.599999	78.9	77.599999	975
1778617500	78.3	-0.5	-0.63	78.599999	79.7	77.8	2619
1778531100	78.8	-0.7	-0.88	79.099999	79.8	78.8	3551
1778271900	79.5	0	0.00	79.5	80.5	79.4	1627
1778185500	79.5	-1.1	-1.36	81.8	81.8	79.2	1855
1778099100	80.599999	1.2	1.51	79.099999	81.9	79.099999	3150
1778012700	79.4	0.7	0.89	78.9	80.2	78.9	1570
1777926300	78.7	-1.8	-2.24	80.599999	81.4	78.7	1157
1777580700	80.5	0.4	0.50	80	81	79.8	922
1777494300	80.099999	-1.1	-1.35	81	81	80.099999	909
1777407900	81.2	-0.2	-0.25	81.7	82.099999	80.7	539
1777321500	81.4	0.4	0.49	81	82	81	294
1777062300	81	-0.3	-0.37	80.2	81	80.2	879
1776975900	81.3	-1.3	-1.57	81.599999	82.9	80.9	199
1776889500	82.599999	0.4	0.49	82.099999	83.099999	82.099999	2783
1776803100	82.2	0	0.00	82.9	83.4	82.2	2757
1776716700	82.2	-2.2	-2.61	83	83.7	82.2	1590
1776457500	84.4	1.9	2.30	82.3	84.599999	82.2	809
1776371100	82.5	0.5	0.61	82	82.8	82	716
1776284700	82	-0.7	-0.85	83.5	83.599999	82	761
1776198300	82.7	0.3	0.36	82.599999	84	82.599999	1232
1776111900	82.4	-1.5	-1.79	83.3	83.3	82	1837
1775852700	83.9	1.1	1.33	82.4	83.9	82.4	2803
1775766300	82.8	-0.9	-1.08	83.2	83.8	81.9	954
1775679900	83.7	3.8	4.76	80.599999	84.599999	80.599999	1967
1775593500	79.9	0	0.00	79.8	81.599999	78.8	1215
1775161500	79.9	-0.9	-1.11	80	80	79.2	3712
1775075100	80.8	0.1	0.12	80.9	82	80.099999	544
1774988700	80.7	3.1	3.99	79.3	81.3	79.3	359
1774902300	77.599999	-0.3	-0.39	77.599999	78.599999	77.2	2949
1774646700	77.9	-2.1	-2.63	79.5	79.5	77.5	1406
1774560300	80	0.4	0.50	80.099999	81.2	80	1148
1774473900	79.599999	-0.6	-0.75	80.2	80.7	79.599999	1603
1774387500	80.2	0.2	0.25	79.8	80.599999	78.8	2332
1774301100	80	-0.6	-0.74	80.599999	82	74.7	6785
1774041900	80.599999	0.7	0.88	80.599999	81.099999	78.099999	3322
1773955500	79.9	-1	-1.24	80.9	81.5	79.8	3338
1773869100	80.9	-1.1	-1.34	82.5	83.2	80.9	1375
1773782700	82	0.4	0.49	81	82.9	81	656
1773696300	81.599999	0	0.00	81.8	81.8	80.599999	780
1773437100	81.599999	0.5	0.62	80.599999	81.599999	79.599999	1566
1773350700	81.099999	0.1	0.12	80.599999	81.099999	80	1720
1773264300	81	-0.6	-0.74	81.099999	81.8	81	415
1773177900	81.599999	1	1.24	81.5	82.4	81.5	1198
1773091500	80.599999	-0.5	-0.62	80.5	81.5	79.8	2919
1772832300	81.099999	-0.8	-0.98	81.3	82.2	80.5	1892