Hansainvest Gmbh【HJ35】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	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	1055.747	-5.23	-0.49	1056.481	1077.611	1049.351	99
1781036700	1060.972	-30.74	-2.82	1087.396	1112.4179	1049.563	134
1780950300	1091.708	28.08	2.64	1072.281	1093.362	1056.507	720
1780691100	1063.627	-73.58	-6.47	1111.756	1126.878	1053.5999	467
1780604700	1137.203	24.33	2.19	1117.189	1137.203	1088.787	114
1780518300	1112.873	-25.93	-2.28	1122.855	1134.361	1110.8599	250
1780431900	1138.799	13.75	1.22	1131.5999	1139.536	1115.087	193
1780345500	1125.048	30.11	2.75	1126.529	1126.778	1106.867	164
1780086300	1094.94	-5.04	-0.46	1109.628	1118.046	1094.94	140
1779999900	1099.98	10.8	0.99	1087.176	1109.8	1073.064	152
1779913500	1089.178	51.18	4.93	1041.7739	1089.178	1041.7739	213
1779827100	1038	-22.73	-2.14	1049.977	1058.137	1038	114
1779740700	1060.733	12.83	1.22	1062.594	1066.554	1046	78
1779481500	1047.9	16.48	1.60	1056.5519	1056.5519	1027.584	249
1779395100	1031.424	17.42	1.72	1023.937	1031.424	996.926	203
1779308700	1014	14.05	1.41	987.815	1014	985.075	140
1779222300	999.947	-6.05	-0.60	1007.895	1012.475	988	365
1779135900	1006	-18.71	-1.83	1019.227	1030.795	1003.868	210
1778876700	1024.712	-22.99	-2.19	1029.583	1029.583	1003.142	157
1778790300	1047.7059	17.81	1.73	1039.79	1047.7059	1019.877	59
1778703900	1029.9	29.31	2.93	1026.05	1029.9	1007.13	151
1778617500	1000.586	0.59	0.06	1009.822	1009.822	985	84
1778531100	1000	20.5	2.09	997.685	1000	975.196	350
1778271900	979.5	-2.5	-0.25	995.236	995.812	972.613	388
1778185500	982	19.37	2.01	994.655	995.934	952.121	445
1778099100	962.63	43.63	4.75	939	977.904	939	329
1778012700	919	-3.78	-0.41	918.147	930.549	911.658	122
1777926300	922.775	32.78	3.68	918.664	922.775	890.137	705
1777580700	890	14	1.60	877.326	890	862.64	104
1777494300	876	6	0.69	866.105	880.985	866.105	273
1777407900	870	-12.66	-1.43	880	885.9	865.939	162
1777321500	882.657	-7.13	-0.80	885.235	892.905	877.816	210
1777062300	889.788	34.71	4.06	858.344	889.993	858.344	443
1776975900	855.083	9.7	1.15	858.155	865.292	843.904	673
1776889500	845.378	-13.42	-1.56	849.833	863.871	845.378	125
1776803100	858.795	5	0.59	847.023	864.907	846.861	55
1776716700	853.796	0.84	0.10	847.578	860	844.073	116
1776457500	852.952	3.84	0.45	850.416	860	850.304	291
1776371100	849.115	4.41	0.52	840.097	853.324	835	326
1776284700	844.7	14.88	1.79	837.698	844.7	827.628	55
1776198300	829.822	47.68	6.10	795.762	829.856	783.996	66
1776111900	782.143	12.14	1.58	763.871	790.154	763.871	72
1775852700	770	12.75	1.68	765.39	778.74	765.39	80
1775766300	757.255	3.76	0.50	754.489	759.511	742	48
1775679900	753.49	28.3	3.90	762.375	767.528	752.459	79
1775593500	725.191	-1.71	-0.24	719.306	727.437	713	328
1775161500	726.903	-8.1	-1.10	720.09	726.914	713	77
1775075100	735	26.06	3.68	730.658	736	729	596
1774988700	708.94	11.46	1.64	692	708.94	692	146
1774902300	697.478	2.93	0.42	701.742	709.87	691.378	139
1774646700	694.551	-29.45	-4.07	725.115	725.115	694.296	104
1774560300	724	-23.69	-3.17	743.042	743.042	724	123
1774473900	747.687	16.47	2.25	742.822	752.252	741.774	87
1774387500	731.215	-4.9	-0.67	746.457	746.457	731.215	33
1774301100	736.113	8.66	1.19	711.812	748	711	376
1774041900	727.454	-17.02	-2.29	735.28	739.577	727.454	58
1773955500	744.471	-8.8	-1.17	750.984	750.984	735.28	54
1773869100	753.275	-15.46	-2.01	767.467	775.15	753.275	62
1773782700	768.733	0.29	0.04	759.524	768.733	759.524	88
1773696300	768.438	26.76	3.61	750	768.438	739.364	170
1773437100	741.676	-2.38	-0.32	747.824	749	733.644	82
1773350700	744.053	-0.95	-0.13	745.445	745.445	736.989	45
1773264300	745.006	-9.13	-1.21	755.267	756.317	745.006	214