Hermes International【HMI】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	-39	-2.36363636364	1650	1672.5	1558	827	1608.84082669	DE
4	-86	-5.06776664702	1697	1707	1530	773	1608.62796868	DE
12	-279.5	-14.7844485586	1890.5	1902	1530	1018	1660.48984076	DE
26	-513	-24.1525423729	2124	2299	1530	765	1814.92207987	DE
52	-781	-32.6505016722	2392	2481	1530	612	1958.99826145	DE
156	-330.6	-17.0271940667	1941.6	2998	1530	429	2067.08384301	DE
260	447.5	38.4615384615	1163.5	2998	961.6	285	2002.2253965	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
1780691100	1610.5	15	0.94	1589.5	1622.5	1579	619
1780604700	1595.5	21.5	1.37	1567.5	1610.5	1563	515
1780518300	1574	-42	-2.60	1620.5	1620.5	1558	788
1780431900	1616	-2.5	-0.15	1624.5	1648	1595	1258
1780345500	1618.5	-16	-0.98	1643.5	1672.5	1601	945
1780086300	1634.5	-16	-0.97	1650	1672	1617.5	631
1779999900	1650.5	13.5	0.82	1624.5	1659	1596.5	775
1779913500	1637	32.5	2.03	1604.5	1670.5	1602	708
1779827100	1604.5	-42.5	-2.58	1644	1651.5	1594.5	883
1779740700	1647	49	3.07	1626.5	1654	1616.5	394
1779481500	1598	-19	-1.18	1617	1660	1598	558
1779395100	1617	-8.5	-0.52	1617	1629	1586.5	408
1779308700	1625.5	22.5	1.40	1603.5	1639	1563.5	487
1779222300	1603	25.5	1.62	1588.5	1620	1578	449
1779135900	1577.5	-0.5	-0.03	1595	1595.5	1530	1694
1778876700	1578	-24	-1.50	1580.5	1594.5	1569.5	539
1778790300	1602	14.5	0.91	1587	1602	1582.5	345
1778703900	1587.5	-14	-0.87	1595.5	1600.5	1554	1522
1778617500	1601.5	-9	-0.56	1600.5	1611.5	1579	849
1778531100	1610.5	-67.5	-4.02	1678	1678	1599	1135
1778271900	1678	-16	-0.94	1697	1707	1658.5	570
1778185500	1694	13.5	0.80	1692.5	1749.5	1675.5	922
1778099100	1680.5	99.5	6.29	1590.5	1709	1590.5	1391
1778012700	1581	-6.5	-0.41	1588.5	1620	1570.5	1510
1777926300	1587.5	-31.5	-1.95	1636.5	1647.5	1571	948
1777580700	1619	12	0.75	1598.5	1627	1580	806
1777494300	1607	-28	-1.71	1650.5	1650.5	1585.5	1217
1777407900	1635	-31	-1.86	1665	1671.5	1620.5	699
1777321500	1666	6.5	0.39	1665	1666	1646	650
1777062300	1659.5	-2	-0.12	1660.5	1670.5	1628.5	729
1776975900	1661.5	5	0.30	1647.5	1684	1638	929
1776889500	1656.5	-7	-0.42	1678.5	1694	1642	934
1776803100	1663.5	-39.5	-2.32	1702	1729.5	1663.5	680
1776716700	1703	-33	-1.90	1750	1750	1690	1362
1776457500	1736	80.5	4.86	1662.5	1764	1656.5	1691
1776371100	1655.5	11	0.67	1659.5	1670	1620.5	2186
1776284700	1644.5	-159	-8.82	1786.5	1795	1531.5	7018
1776198300	1803.5	78.5	4.55	1720.5	1805	1719.5	562
1776111900	1725	-34.5	-1.96	1748.5	1767.5	1718	503
1775852700	1759.5	4.5	0.26	1771.5	1796	1750.5	603
1775766300	1755	-17	-0.96	1770.5	1781	1726.5	577
1775679900	1772	87	5.16	1717	1799.5	1717	1715
1775593500	1685	13.5	0.81	1669.5	1710	1648.5	835
1775161500	1671.5	-3	-0.18	1651	1671.5	1625	961
1775075100	1674.5	41.5	2.54	1646.5	1684.5	1624	1071
1774988700	1633	19	1.18	1634	1651.5	1595	1100
1774902300	1614	0.5	0.03	1630	1633.5	1603.5	610
1774646700	1613.5	-35	-2.12	1651.5	1658.5	1610.5	665
1774560300	1648.5	-16.5	-0.99	1663	1673	1640	658
1774473900	1665	8	0.48	1654.5	1704	1650	859
1774387500	1657	8	0.49	1644.5	1678	1632	761
1774301100	1649	-13	-0.78	1675	1718	1605.5	1415
1774041900	1662	-95.5	-5.43	1759.5	1766.5	1645	1969
1773955500	1757.5	-80	-4.35	1840.5	1842.5	1734.5	1879
1773869100	1837.5	-38	-2.03	1887.5	1887.5	1833.5	510
1773782700	1875.5	-14.5	-0.77	1880.5	1887	1838	561
1773696300	1890	21.5	1.15	1879.5	1894.5	1839.5	514
1773437100	1868.5	-21.5	-1.14	1890.5	1902	1863.5	564
1773350700	1890	-35.5	-1.84	1904.5	1914	1884.5	411
1773264300	1925.5	-10	-0.52	1941	1965	1909.5	304
1773177900	1935.5	5	0.26	1930.5	1972.5	1927.5	554
1773091500	1930.5	28.5	1.50	1872.5	1937.5	1831.5	886