Hain Celestial Grp Dl 01【HF1】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	0.0352	7.65051075853	0.4601	0.5275999	0.4601	6879	0.513671	DE
4	-0.0464999	-8.58248589562	0.5417999	0.5634	0.4601	4190	0.52210858	DE
12	-0.2345	-32.1320909838	0.7298	0.8026	0.4601	5529	0.61223855	DE
26	-0.5009	-50.2810680586	0.9962	1.2	0.4601	7791	0.71240492	DE
52	-0.8427	-62.9820627803	1.338	2.25	0.4601	7960	1.00080609	DE
156	-9.4647	-95.0271084337	9.96	11.16	0.4601	3933	2.01814309	DE
260	-9.4647	-95.0271084337	9.96	11.16	0.4601	3933	2.01814309	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
1783715100	0.4841	-0.0066	-1.35	0.4841	0.4841	0.4841	1000
1783628700	0.4907	-0.0237	-4.61	0.4855	0.4939	0.4855	873
1783542300	0.5144	-0.013	-2.46	0.5144	0.5144	0.5144	1
1783455900	0.5274	0.0492	10.29	0.514	0.5275999	0.5046	25905
1783369500	0.4782	0.0181	3.93	0.469	0.4782	0.469	4000
1783110300	0.4601	-0.0099	-2.11	0.4601	0.4601	0.4601	3616
1783023900	0.47	-0.031	-6.19	0.5088	0.5088	0.47	1662
1782937500	0.501	0	0.00	0.501	0.501	0.501	0
1782851100	0.501	0.0196	4.07	0.5134	0.5134	0.49	71
1782764700	0.4814	0.0014	0.29	0.489	0.489	0.4814	1592
1782505500	0.48	-0.045	-8.57	0.5082	0.51	0.48	2290
1782419100	0.525	-0.005	-0.94	0.528	0.528	0.525	10696
1782332700	0.53	0.0054001	1.03	0.55	0.55	0.53	259
1782246300	0.5245999	-0.0084	-1.58	0.5264	0.5264	0.5245999	4052
1782159900	0.533	0	0.00	0.533	0.533	0.533	1488
1781900700	0.533	-0.017	-3.09	0.533	0.533	0.533	30
1781814300	0.55	0.04	7.84	0.5088	0.55	0.4999	7321
1781727900	0.51	-0.02	-3.77	0.528	0.528	0.51	4765
1781641500	0.53	-0.0334	-5.93	0.5244	0.5416	0.5244	1683
1781555100	0.5634	0.0134	2.44	0.553	0.5634	0.5422	4532
1781295900	0.55	-0.02	-3.51	0.5417999	0.55	0.5417999	4770
1781209500	0.5699999	0.0103999	1.86	0.5699999	0.5699999	0.5699999	50
1781123100	0.5596	-0.0512	-8.38	0.5628	0.5628	0.5596	750
1781036700	0.6108	0.0108	1.80	0.6108	0.6108	0.6108	2017
1780950300	0.6	-0.0524	-8.03	0.636	0.6395999	0.6	5587
1780691100	0.6524	-0.0372	-5.39	0.665	0.665	0.6524	9195
1780604700	0.6896	-0.0204	-2.87	0.7028	0.7034	0.6896	2266
1780518300	0.71	-0.0064	-0.89	0.6998	0.71	0.6912	12303
1780431900	0.7164	0	0.00	0.7151999	0.7164	0.7151999	5294
1780345500	0.7164	0.0864	13.71	0.6878	0.7164	0.6742	1944
1780086300	0.63	-0.0342	-5.15	0.6422	0.6422	0.63	40
1779999900	0.6642	0	0.00	0.6642	0.6642	0.6642	0
1779913500	0.6642	-0.001	-0.15	0.6766	0.6766	0.6642	17844
1779827100	0.6652	0.0036	0.54	0.6652	0.6652	0.6652	2100
1779740700	0.6616	-0.005	-0.75	0.6616	0.6616	0.6616	308
1779481500	0.6666	0.0178	2.74	0.6268	0.6666	0.6268	19140
1779395100	0.6488	-0.0252	-3.74	0.6488	0.6488	0.6488	35
1779308700	0.674	0.0478	7.63	0.6432	0.674	0.6432	5759
1779222300	0.6262	-0.0476	-7.06	0.6288	0.641	0.6262	18794
1779135900	0.6738	0	0.00	0.6738	0.6738	0.6738	0
1778876700	0.6738	-0.0012	-0.18	0.6738	0.6738	0.6738	100
1778790300	0.675	0.014	2.12	0.675	0.675	0.675	8000
1778703900	0.661	0.0406001	6.54	0.6804	0.6868	0.653	9720
1778617500	0.6203999	0	0.00	0.6203999	0.6203999	0.6203999	0
1778531100	0.6203999	0.0539999	9.53	0.5769999	0.6724	0.5769999	16040
1778271900	0.5664	-0.0492	-7.99	0.6223999	0.6348	0.5664	1436
1778185500	0.6156	0.0066	1.08	0.644	0.644	0.6156	4865
1778099100	0.609	0.0138001	2.32	0.6086	0.6106	0.5988	2255
1778012700	0.5951999	0.0547999	10.14	0.5554	0.6183999	0.5554	6178
1777926300	0.5404	-0.0096	-1.75	0.5844	0.5844	0.53	3517
1777580700	0.55	0.0042001	0.77	0.5534	0.5534	0.55	5400
1777494300	0.5457999	0.0045999	0.85	0.6425999	0.6515999	0.5457999	20056
1777407900	0.5412	-0.2288	-29.71	0.8024	0.8024	0.5412	4950
1777321500	0.77	-0.0034	-0.44	0.7788	0.7788	0.77	9560
1777062300	0.7734	0	0.00	0.7734	0.7734	0.7734	0
1776975900	0.7734	0	0.00	0.7734	0.7734	0.7734	0
1776889500	0.7734	0.0202	2.68	0.7776	0.8026	0.7734	9910
1776803100	0.7532	0.026	3.58	0.7532	0.7532	0.7532	10
1776716700	0.7272	0	0.00	0.7272	0.7272	0.7272	0
1776457500	0.7272	-0.0162	-2.18	0.7298	0.7298	0.7272	2500
1776371100	0.7433999	-0.0138	-1.82	0.7288	0.7433999	0.7288	1301
1776284700	0.7572	-0.0012	-0.16	0.7572	0.7572	0.7572	391
1776198300	0.7584	0.0146	1.96	0.776	0.776	0.758	1230
1776111900	0.7438	0.0026	0.35	0.7518	0.7518	0.737	1011