HelloFresh SE【HFG】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	-0.295	-7.19687728714	4.099	4.105	3.618	75530	3.91661385	DE
4	-0.577	-13.1705090162	4.381	4.521	3.618	84476	4.12184038	DE
12	-0.067	-1.73081890984	3.871	4.87	3.618	111354	4.21636956	DE
26	-1.872	-32.9809725159	5.676	6.22	3.481	155486	4.71272719	DE
52	-4.068	-51.6768292683	7.872	9.548	3.481	151621	5.93324964	DE
156	-16.796	-81.5339805825	20.6	34.35	3.481	189281	11.10228996	DE
260	-75.516	-95.2042360061	79.32	97.5	3.481	540065	34.22256655	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
1782505500	3.783	-0.07	-1.89	3.849	3.884	3.618	160090
1782419100	3.856	-0.12	-2.94	3.977	4.0389999	3.854	130939
1782332700	3.973	-0	-0.05	3.971	4.0919999	3.963	67513
1782246300	3.975	0.07	1.69	3.949	4.037	3.875	46392
1782159900	3.909	-0.16	-4.00	4.072	4.079	3.816	117885
1781900700	4.072	-0.06	-1.45	4.099	4.105	4.069	14923
1781814300	4.1319999	-0	-0.10	4.141	4.16	4.05	118074
1781727900	4.136	0.06	1.47	4.1289999	4.232	4.105	76580
1781641500	4.0759999	-0.08	-1.81	4.159	4.175	4.051	91763
1781555100	4.151	-0.04	-0.91	4.1769999	4.2329999	4.119	41472
1781295900	4.189	-0	-0.02	4.166	4.222	4.077	67850
1781209500	4.19	0.11	2.75	4.066	4.28	4.051	87365
1781123100	4.078	-0.09	-2.16	4.166	4.2619999	4.042	84369
1781036700	4.168	-0.11	-2.46	4.191	4.2699999	4.12	83166
1780950300	4.2729999	0.14	3.51	4.179	4.276	4.072	46390
1780691100	4.128	-0.02	-0.51	4.149	4.284	4.0839999	71844
1780604700	4.149	0.05	1.20	4.07	4.174	4.041	50895
1780518300	4.0999999	-0.13	-3.10	4.191	4.25	4.041	94051
1780431900	4.231	-0.08	-1.92	4.383	4.452	4.199	174146
1780345500	4.314	0.01	0.30	4.359	4.434	4.267	127563
1780086300	4.301	-0.1	-2.23	4.381	4.521	4.301	96342
1779999900	4.399	0.09	2.11	4.319	4.401	4.25	63331
1779913500	4.308	0.04	1.06	4.271	4.3499999	4.268	30321
1779827100	4.263	-0.08	-1.80	4.309	4.375	4.244	56040
1779740700	4.341	0.01	0.25	4.327	4.3789999	4.2809999	23200
1779481500	4.33	-0.01	-0.21	4.2809999	4.469	4.2809999	53784
1779395100	4.339	-0	-0.02	4.344	4.408	4.291	47052
1779308700	4.34	0.01	0.21	4.323	4.48	4.243	39087
1779222300	4.331	-0.06	-1.34	4.3899999	4.549	4.274	100987
1779135900	4.3899999	0.13	3.05	4.221	4.418	4.176	95732
1778876700	4.26	0.15	3.62	4.1239999	4.275	4.113	64847
1778790300	4.111	0.12	2.93	3.977	4.192	3.977	113600
1778703900	3.994	-0.05	-1.16	4.119	4.119	3.954	204009
1778617500	4.041	-0.19	-4.45	4.155	4.167	3.992	188529
1778531100	4.229	0.11	2.62	4.08	4.299	3.91	189804
1778271900	4.121	-0.13	-3.04	4.1639999	4.255	4.024	112917
1778185500	4.25	-0.15	-3.50	4.399	4.49	4.1239999	303979
1778099100	4.404	-0.02	-0.45	4.42	4.86	4.3339999	505399
1778012700	4.424	-0.23	-4.96	4.65	4.7	4.381	196357
1777926300	4.655	0.1	2.29	4.634	4.87	4.558	94662
1777580700	4.551	0.16	3.64	4.375	4.7	4.36	88386
1777494300	4.391	-0.02	-0.48	4.46	4.525	4.386	59872
1777407900	4.412	-0.04	-0.99	4.458	4.5	4.3979999	11122
1777321500	4.456	0.06	1.43	4.489	4.554	4.323	55865
1777062300	4.393	0.05	1.15	4.349	4.492	4.317	29019
1776975900	4.343	-0.26	-5.57	4.501	4.571	4.333	90705
1776889500	4.599	-0.12	-2.54	4.706	4.75	4.521	46682
1776803100	4.719	0.21	4.61	4.4909999	4.722	4.4909999	109694
1776716700	4.511	-0.01	-0.22	4.549	4.574	4.423	138715
1776457500	4.521	0.18	4.10	4.3949999	4.651	4.341	251384
1776371100	4.343	0.31	7.63	4.053	4.396	4.051	166382
1776284700	4.035	0.06	1.43	3.921	4.126	3.921	173946
1776198300	3.978	0.2	5.18	3.782	4.01	3.782	114151
1776111900	3.782	-0.13	-3.20	3.861	3.869	3.776	168449
1775852700	3.907	-0.05	-1.24	3.891	4.01	3.861	105263
1775766300	3.956	0	0.13	3.901	3.996	3.86	165418
1775679900	3.951	-0.15	-3.63	4.15	4.296	3.881	175725
1775593500	4.0999999	0.24	6.14	3.871	4.133	3.851	223269
1775161500	3.863	-0.06	-1.43	3.918	3.939	3.825	60128
1775075100	3.919	-0.02	-0.51	3.939	3.998	3.821	142905
1774988700	3.939	0.07	1.81	3.871	4.075	3.82	115811
1774902300	3.869	0.03	0.76	3.807	3.948	3.804	67659