THG Plc【HG0】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	-0.004	-1.03896103896	0.385	0.39	0.3775	1488	0.3777369	DE
4	0.0225	6.27615062762	0.3585	0.39	0.3485	1125	0.36949455	DE
12	0.0336	9.67184801382	0.3474	0.4705	0.332	5519	0.37096676	DE
26	-0.1475	-27.9091769158	0.5285	0.5659999	0.332	3415	0.3964494	DE
52	0.0950001	33.2168297961	0.2859999	0.6	0.2783999	3371	0.3982497	DE
156	-0.7789999	-67.1551695823	1.1599999	1.182	0.2783999	2524	0.53276584	DE
260	-0.7789999	-67.1551695823	1.1599999	1.182	0.2783999	2524	0.53276584	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1780518300	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1780431900	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1780345500	0.3775	-0.0075	-1.95	0.385	0.39	0.3775	2882
1780086300	0.385	0.0045	1.18	0.385	0.385	0.385	94
1779999900	0.3805	0	0.00	0.3805	0.3805	0.3805	0
1779913500	0.3805	0	0.00	0.3805	0.3805	0.3805	0
1779827100	0.3805	0.005	1.33	0.3805	0.3805	0.3805	37
1779740700	0.3755	0	0.00	0.3755	0.3755	0.3755	0
1779481500	0.3755	0.007	1.90	0.3755	0.3755	0.3755	100
1779395100	0.3685	0	0.00	0.3685	0.3685	0.3685	0
1779308700	0.3685	0	0.00	0.3685	0.3685	0.3685	0
1779222300	0.3685	0	0.00	0.3685	0.3685	0.3685	0
1779135900	0.3685	-0.0005	-0.14	0.363	0.3765	0.363	410
1778876700	0.369	0	0.00	0.369	0.369	0.369	0
1778790300	0.369	0.0205001	5.88	0.3595	0.369	0.3595	4350
1778703900	0.3484999	0	0.00	0.3484999	0.3484999	0.3484999	0
1778617500	0.3484999	-0.005	-1.41	0.3484999	0.3484999	0.3484999	1000
1778531100	0.3535	-0.0105	-2.88	0.3585	0.3585	0.3535	124
1778271900	0.364	0	0.00	0.364	0.364	0.364	0
1778185500	0.364	0	0.00	0.364	0.364	0.364	0
1778099100	0.364	0.022	6.43	0.366	0.366	0.364	6361
1778012700	0.342	-0.03	-8.06	0.3545	0.3545	0.342	1099
1777926300	0.372	0	0.00	0.372	0.372	0.372	0
1777580700	0.372	-0.033	-8.15	0.372	0.372	0.372	2441
1777494300	0.405	0	0.00	0.405	0.405	0.405	0
1777407900	0.405	0	0.00	0.405	0.405	0.405	0
1777321500	0.405	-0.0455	-10.10	0.4255	0.4255	0.405	7568
1777062300	0.4505	0	0.00	0.4505	0.4505	0.4505	0
1776975900	0.4505	-0.0135	-2.91	0.4505	0.4505	0.4505	1158
1776889500	0.464	0.003	0.65	0.464	0.464	0.464	500
1776803100	0.461	0.0215	4.89	0.4705	0.4705	0.461	12165
1776716700	0.4395	0.0015	0.34	0.4395	0.4395	0.4395	705
1776457500	0.438	0	0.00	0.438	0.438	0.438	0
1776371100	0.438	0.051	13.18	0.438	0.438	0.438	2182
1776284700	0.387	0	0.00	0.387	0.387	0.387	0
1776198300	0.387	0.024	6.61	0.362	0.3955	0.362	4376
1776111900	0.363	0	0.00	0.363	0.363	0.363	0
1775852700	0.363	0.0125	3.57	0.363	0.363	0.363	1000
1775766300	0.3505	-0.022	-5.91	0.3505	0.3505	0.3505	19900
1775679900	0.3725	0.0265001	7.66	0.366	0.3725	0.366	9622
1775593500	0.3459999	0.0126	3.78	0.3484999	0.3484999	0.3459999	55000
1775161500	0.3333999	0	0.00	0.3333999	0.3333999	0.3333999	0
1775075100	0.3333999	0	0.00	0.3333999	0.3333999	0.3333999	0
1774988700	0.3333999	-0.0206	-5.82	0.3333999	0.3333999	0.3333999	395
1774902300	0.354	-0.0314	-8.15	0.3506	0.354	0.3506	11198
1774646700	0.3854	-0.0034	-0.87	0.3854	0.3854	0.3854	8410
1774560300	0.3888	0.0474	13.88	0.368	0.3888	0.368	19200
1774473900	0.3414	0.0042	1.25	0.3414	0.3414	0.3414	500
1774387500	0.3372	0.0052	1.57	0.343	0.343	0.3372	1085
1774301100	0.332	0	0.00	0.332	0.332	0.332	0
1774041900	0.332	-0.013	-3.77	0.332	0.332	0.332	2517
1773955500	0.3449999	-0.0036	-1.03	0.3414	0.3449999	0.3414	110
1773869100	0.3486	-0.004	-1.13	0.3486	0.3486	0.3486	5
1773782700	0.3526	0	0.00	0.3526	0.3526	0.3526	0
1773696300	0.3526	-0.0258	-6.82	0.3474	0.3526	0.3474	115
1773437100	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1773350700	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1773264300	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1773177900	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1773091500	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1772832300	0.3784	0	0.00	0.3784	0.3784	0.3784	0
1772745900	0.3784	0	0.00	0.3784	0.3784	0.3784	0