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	-0.203	-4.63364528646	4.381	4.521	4.041	108599	4.23254253	DE
4	0.0140001	0.336217587325	4.1639999	4.549	3.91	96312	4.20474229	DE
12	-0.627	-13.0489073881	4.805	4.95	3.481	161345	4.10336503	DE
26	-1.764	-29.6869740828	5.942	6.22	3.481	158145	4.812957	DE
52	-5.997	-58.9385749386	10.175	10.175	3.481	149681	6.0396068	DE
156	-16.562	-79.8553519769	20.74	34.35	3.481	205822	11.8582107	DE
260	-75.822	-94.7775	80	97.5	3.481	546009	34.86369258	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1774646700	3.84	-0.06	-1.54	3.868	3.949	3.79	64134
1774560300	3.9	0.01	0.26	3.891	4.01	3.861	83430
1774473900	3.89	-0.16	-3.95	4.1399999	4.1769999	3.762	294204
1774387500	4.05	0.19	4.98	3.839	4.12	3.789	278346
1774301100	3.858	0.26	7.17	3.499	3.889	3.481	250922
1774041900	3.6	-0.34	-8.63	3.948	3.948	3.551	402204
1773955500	3.94	0.14	3.63	3.849	3.958	3.701	366692
1773869100	3.802	-0.86	-18.41	4.553	4.75	3.802	1522425
1773782700	4.66	-0.11	-2.35	4.72	4.7489999	4.57	181085
1773696300	4.772	-0.02	-0.35	4.801	4.95	4.7009999	54415
1773437100	4.7889999	-0.06	-1.22	4.805	4.863	4.69	111627
1773350700	4.848	0.17	3.70	4.601	4.8499999	4.59	106433
1773264300	4.675	-0.13	-2.60	4.79	4.8099999	4.603	131055
1773177900	4.8	-0.24	-4.72	4.9509999	5.018	4.7329999	162913
1773091500	5.038	0.09	1.84	4.821	5.038	4.801	93745