Holcim Ltd【HLBN】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	2.199999	2.69806107432	81.54	84.36	77.819999	1674	79.58094362	DE
4	1.519999	1.84869739723	82.22	85	76.88	2741	80.77926508	DE
12	7.239999	9.46405098039	76.5	85.28	76.16	2421	80.42684784	DE
26	-1.120001	-1.31982205986	84.86	90	67.4	3156	79.1316007	DE
52	18.819999	28.9895240296	64.92	90	63.18	2508	77.14979979	DE
156	-15.460001	-15.5846784274	99.2	105.7	55.18	2664	76.7457248	DE
260	-15.460001	-15.5846784274	99.2	105.7	55.18	2664	76.7457248	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
1783110300	83.739999	2.34	2.87	82.06	84.36	81.819999	2716
1783023900	81.4	2.48	3.14	78.88	81.64	78.78	1878
1782937500	78.92	-0.34	-0.43	79.16	79.58	78.38	2593
1782851100	79.26	1.08	1.38	78.38	79.56	78.38	1414
1782764700	78.18	-3.24	-3.98	81.36	81.64	77.819999	1797
1782505500	81.42	-1.04	-1.26	81.54	82.56	81.02	690
1782419100	82.459999	1.72	2.13	81.28	82.459999	81.08	1101
1782332700	80.739999	-1.86	-2.25	82.42	82.62	80.26	2515
1782246300	82.599999	0.26	0.32	81.7	82.599999	81	1498
1782159900	82.34	-0.8	-0.96	83.22	83.22	80.92	4617
1781900700	83.14	-1.86	-2.19	84.78	84.959999	82.94	2304
1781814300	85	0.84	1.00	84.819999	85	82.54	4489
1781727900	84.16	1.8	2.19	82.26	84.58	82.26	646
1781641500	82.36	-1.22	-1.46	83.48	83.94	81.9	1403
1781555100	83.58	2.92	3.62	81.8	84.56	81.72	4122
1781295900	80.66	1.22	1.54	79.8	82.2	79.26	1876
1781209500	79.44	1.98	2.56	77.62	79.599999	77.5	6775
1781123100	77.459999	-0.52	-0.67	78.14	78.36	76.88	1693
1781036700	77.98	-0.78	-0.99	78.78	79.88	77.56	4491
1780950300	78.76	-1.46	-1.82	80	80.3	78.14	6514
1780691100	80.22	-2.52	-3.05	82.22	82.26	80.22	2402
1780604700	82.739999	0.12	0.15	82.52	83.2	82.2	857
1780518300	82.62	-0.54	-0.65	83.36	83.78	81.959999	3411
1780431900	83.16	0.64	0.78	83.099999	85	82.62	2269
1780345500	82.52	-2.1	-2.48	84.62	84.68	82.459999	4039
1780086300	84.62	1	1.20	83.84	85.28	83.76	1551
1779999900	83.62	-0.26	-0.31	83.08	83.64	82.7	1295
1779913500	83.88	1.44	1.75	82.64	84.06	82.62	1651
1779827100	82.44	-0.54	-0.65	82.739999	83.04	82	2001
1779740700	82.98	2.32	2.88	81.9	83.12	81.54	806
1779481500	80.66	0.7	0.88	79.62	80.739999	79.599999	905
1779395100	79.959999	1.26	1.60	78.239999	79.959999	77.72	750
1779308700	78.7	1.56	2.02	77.12	79	77.12	1233
1779222300	77.14	-0.86	-1.10	77.66	79	77.099999	796
1779135900	78	-1.18	-1.49	77.72	78	76.16	4635
1778876700	79.18	-4.76	-5.67	82.8	82.8	78.72	1408
1778790300	83.94	0.84	1.01	83.38	84	83.38	811
1778703900	83.099999	0.4	0.48	82.84	83.76	82.16	1580
1778617500	82.7	0.56	0.68	81.7	83.14	81.54	2155
1778531100	82.14	0.7	0.86	80.959999	82.38	80.599999	2169
1778271900	81.44	-0.26	-0.32	81.58	81.58	80.16	1899
1778185500	81.7	0.38	0.47	81.08	82.7	80.98	8677
1778099100	81.319999	3.3	4.23	78.62	81.66	78.52	1971
1778012700	78.02	0.58	0.75	77.72	78.02	77.12	2973
1777926300	77.44	-1.62	-2.05	79.3	79.44	76.959999	2075
1777580700	79.06	0.6	0.76	77.98	79.4	77.5	453
1777494300	78.459999	-0.5	-0.63	79.28	79.28	78.14	93
1777407900	78.959999	-0.74	-0.93	79.62	79.84	78.66	1751
1777321500	79.7	0.96	1.22	79.78	79.88	78.959999	2511
1777062300	78.739999	1.1	1.42	81.06	81.599999	77.76	3652
1776975900	77.64	-0.38	-0.49	77.459999	78.319999	76.599999	2340
1776889500	78.02	0.02	0.03	79.02	79.52	77.56	275
1776803100	78	-1.34	-1.69	79.459999	79.459999	78	2120
1776716700	79.34	-0.4	-0.50	78.62	79.34	78.2	2247
1776457500	79.739999	2.16	2.78	77.739999	80.739999	77.3	1507
1776371100	77.58	-0.7	-0.89	78.459999	78.52	77.28	1795
1776284700	78.28	-0.88	-1.11	78.8	78.9	77.84	5219
1776198300	79.16	0.36	0.46	78.819999	79.68	78.4	3560
1776111900	78.8	0.52	0.66	77.66	78.86	76.7	2522
1775852700	78.28	2.14	2.81	76.5	79.12	76.5	6033
1775766300	76.14	0.54	0.71	75.76	76.72	75.2	1908
1775679900	75.599999	4.4	6.18	74.72	76.72	74.7	3588
1775593500	71.2	-1.82	-2.49	72.52	73.02	70.9	892