Koninklijke Heijmans NV【HJN1】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	13	12.5603864734	103.5	119.4	103.5	524	111.14058801	DE
4	31.35	36.8173810922	85.15	119.4	85.15	667	102.74453435	DE
12	38.55	49.4547787043	77.95	119.4	71.7	580	92.3340257	DE
26	51.85	80.2010827533	64.65	119.4	63.2	763	82.62584086	DE
52	61.2	110.669077758	55.3	119.4	50.6	900	68.03988447	DE
156	105.4	949.54954955	11.1	119.4	10.119999	1027	39.85590462	DE
260	105.4	949.54954955	11.1	119.4	10.119999	1027	39.85590462	DE

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
1781641500	112.9	-0.5	-0.44	113	113.4	112.9	80
1781555100	113.4	1.9	1.70	113.1	114.5	113	557
1781295900	111.5	2.1	1.92	110.5	112.3	110.5	1138
1781209500	109.4	5.3	5.09	104.9	109.4	104.9	780
1781123100	104.1	0.4	0.39	103.5	105.1	103.5	64
1781036700	103.7	-0.9	-0.86	104.7	106.2	102.6	448
1780950300	104.6	-1	-0.95	103.5	105	103.2	456
1780691100	105.6	2.1	2.03	105	107.2	105	371
1780604700	103.5	-1.1	-1.05	104.2	104.2	103	165
1780518300	104.6	-1.2	-1.13	104.4	104.6	104	132
1780431900	105.8	1	0.95	105.4	105.8	104.5	306
1780345500	104.8	-0.8	-0.76	105.1	105.2	102.3	437
1780086300	105.6	4	3.94	102.1	106.4	102.1	1214
1779999900	101.6	-5.5	-5.14	106	106.8	100.2	1043
1779913500	107.1	0.6	0.56	107.1	108.4	105.5	886
1779827100	106.5	6.2	6.18	100.1	109	100.1	944
1779740700	100.3	3.4	3.51	96.75	100.3	96.15	841
1779481500	96.9	3	3.19	93.95	96.9	93.8	409
1779395100	93.9	7.2	8.30	86.65	96.85	86.65	2444
1779308700	86.7	1.2	1.40	85.15	87.25	85.15	632
1779222300	85.5	-0.75	-0.87	84.8	85.5	84.8	184
1779135900	86.25	-0.3	-0.35	85.55	86.25	85.55	160
1778876700	86.55	-2.1	-2.37	87.95	87.95	85.349999	466
1778790300	88.65	-1.8	-1.99	89.8	89.8	88.65	102
1778703900	90.45	0.65	0.72	90.65	90.65	89.55	197
1778617500	89.8	-1.45	-1.59	91.35	91.35	89.05	677
1778531100	91.25	0.3	0.33	92.4	92.4	90	537
1778271900	90.95	1.3	1.45	90.75	93.4	89.9	1222
1778185500	89.65	-0.65	-0.72	90.95	91.95	89.65	894
1778099100	90.3	4.35	5.06	88.5	90.5	88.5	742
1778012700	85.95	2.15	2.57	83.95	86.4	83.5	683
1777926300	83.8	-2.45	-2.84	83.95	85.9	83.8	261
1777580700	86.25	2.75	3.29	84.25	86.25	84.25	185
1777494300	83.5	-0.8	-0.95	84.849999	84.849999	83.5	160
1777407900	84.3	-2.6	-2.99	86.1	86.1	84.2	441
1777321500	86.9	-0.65	-0.74	87.35	87.7	86	613
1777062300	87.55	-2.1	-2.34	87.85	88.15	86.8	465
1776975900	89.65	1.65	1.88	87.95	89.65	87.8	762
1776889500	88	-1.4	-1.57	88.65	88.65	88	609
1776803100	89.4	1	1.13	89.1	89.5	88.8	389
1776716700	88.4	-1.05	-1.17	88.7	88.7	87.8	360
1776457500	89.45	2.5	2.88	87.1	89.6	87	708
1776371100	86.95	-0.7	-0.80	88.8	88.8	86.4	455
1776284700	87.65	-0.1	-0.11	88.3	88.35	87.65	107
1776198300	87.75	1.45	1.68	86.4	88.2	86.4	499
1776111900	86.3	-1.6	-1.82	87.15	87.15	86.1	467
1775852700	87.9	2.3	2.69	85.3	88.7	85.3	624
1775766300	85.599999	1.85	2.21	83.349999	85.599999	83.349999	402
1775679900	83.75	5.05	6.42	81.5	83.75	81.3	1591
1775593500	78.7	0.65	0.83	77.65	79.599999	77.3	961
1775161500	78.05	-2.65	-3.28	78.55	78.849999	75.45	790
1775075100	80.7	3.2	4.13	77.5	80.7	77.5	576
1774988700	77.5	3.3	4.45	74.7	77.5	74.4	1020
1774902300	74.2	0	0.00	73.65	74.2	71.7	1036
1774646700	74.2	-2.8	-3.64	76.849999	76.849999	73.599999	146
1774560300	77	-1.6	-2.04	76.95	77.099999	76.95	73
1774473900	78.599999	0.6	0.77	77.95	78.95	77.95	139
1774387500	78	0.5	0.65	76.15	78	75.95	341
1774301100	77.5	3.25	4.38	73.15	77.849999	71.3	1692
1774041900	74.25	-1.25	-1.66	75.5	75.5	73.8	1367
1773955500	75.5	-2.15	-2.77	76.849999	76.849999	74.25	986
1773869100	77.65	-0.45	-0.58	78.599999	79.75	77.65	398
1773782700	78.099999	1.7	2.23	76.349999	78.7	76.05	424