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	55	3.29736211031	1668	1788	1659	780	1723.4297796	DE
4	106	6.55534941249	1617	1788	1558	702	1651.13732896	DE
12	71.5	4.32939751741	1651.5	1805	1530	963	1652.97209675	DE
26	-412	-19.2974238876	2135	2299	1530	786	1792.84725309	DE
52	-546	-24.0634640811	2269	2481	1530	620	1937.16498227	DE
156	-255	-12.891809909	1978	2998	1530	439	2061.60205458	DE
260	513.5	42.4555601488	1209.5	2998	961.6	291	2000.16462378	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	1726	-35	-1.99	1746.5	1783.5	1716.5	340
1781814300	1761	49	2.86	1715.5	1764	1713	411
1781727900	1712	-27.5	-1.58	1746.5	1760.5	1712	995
1781641500	1739.5	11.5	0.67	1736.5	1760	1709.5	448
1781555100	1728	27	1.59	1726	1788	1711	1284
1781295900	1701	32.5	1.95	1668	1738.5	1659	764
1781209500	1668.5	45	2.77	1632.5	1674.5	1626	597
1781123100	1623.5	-44	-2.64	1663	1676	1612	374
1781036700	1667.5	32	1.96	1650	1678.5	1632	561
1780950300	1635.5	25	1.55	1616.5	1644	1587	524
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