H & M Hennes & Mauritz AB【HMSB】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	-0.045	-0.293637846656	15.325	15.58	14.85	1513	15.36717978	DE
4	0.3	2.00267022697	14.98	15.995	14.82	1672	15.22910185	DE
12	-0.985	-6.05594835536	16.265	16.73	14.285	1509	15.31276878	DE
26	-1.705	-10.0382690609	16.985	18.22	14.285	2342	16.47736247	DE
52	3.78	32.8695652174	11.5	18.22	11.41	3304	15.00641904	DE
156	1.958	14.6974928689	13.322	18.22	10.975	3464	14.20765694	DE
260	-4.37	-22.2391857506	19.65	20.255	9.186	3019	14.05774319	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	14.9	-0.26	-1.72	15.005	15.04	14.895	669
1782159900	15.16	-0.2	-1.27	15.345	15.45	15.12	332
1781900700	15.355	-0.13	-0.81	15.515	15.555	15.355	307
1781814300	15.48	0.31	2.04	15.18	15.58	15.165	5222
1781727900	15.17	-0.11	-0.69	15.325	15.325	15.12	1035
1781641500	15.275	-0.18	-1.13	15.49	15.49	15.275	3377
1781555100	15.45	-0.34	-2.15	15.965	15.995	15.45	509
1781295900	15.79	0.36	2.33	15.47	15.79	15.47	1441
1781209500	15.43	0.31	2.02	15.17	15.43	15.15	1989
1781123100	15.125	-0.2	-1.31	15.41	15.41	15.05	707
1781036700	15.325	0.28	1.86	14.99	15.375	14.99	4193
1780950300	15.045	0.22	1.48	15.115	15.205	14.96	3136
1780691100	14.825	-0.51	-3.33	15.2	15.295	14.82	3625
1780604700	15.335	0.24	1.56	15.115	15.335	15.115	126
1780518300	15.1	-0.01	-0.03	15.155	15.455	15.1	3738
1780431900	15.105	0.09	0.57	15.03	15.24	15.03	1240
1780345500	15.02	-0.23	-1.48	15.23	15.31	14.965	994
1780086300	15.245	-0.05	-0.33	15.33	15.33	15.165	409
1779999900	15.295	0.02	0.13	15.23	15.3	15.155	43
1779913500	15.275	0.32	2.11	14.98	15.33	14.935	338
1779827100	14.96	-0.26	-1.68	15.145	15.15	14.945	978
1779740700	15.215	0.16	1.06	15.195	15.285	15.16	179
1779481500	15.055	0.07	0.47	15.175	15.255	15.055	749
1779395100	14.985	0	0.00	15.045	15.175	14.985	683
1779308700	14.985	0.04	0.23	14.835	14.99	14.645	3995
1779222300	14.95	-0.09	-0.60	14.99	15.195	14.95	10047
1779135900	15.04	0.46	3.16	14.48	15.04	14.47	755
1778876700	14.58	0.09	0.62	14.285	14.63	14.285	295
1778790300	14.49	0.11	0.73	14.385	14.545	14.33	1476
1778703900	14.385	-0.3	-2.01	14.69	14.735	14.325	3193
1778617500	14.68	-0.52	-3.39	15.13	15.13	14.575	1477
1778531100	15.195	-0.27	-1.75	15.365	15.435	15.055	1086
1778271900	15.465	-0.06	-0.35	15.51	15.54	15.42	414
1778185500	15.52	-0.08	-0.48	15.61	15.675	15.52	426
1778099100	15.595	0.29	1.86	15.115	15.625	15.1	339
1778012700	15.31	0.31	2.07	14.99	15.31	14.99	295
1777926300	15	-0.19	-1.22	15.365	15.445	15	718
1777580700	15.185	0.08	0.50	15.055	15.185	15	1054
1777494300	15.11	-0.5	-3.20	15.675	15.69	15.11	3394
1777407900	15.61	-0.07	-0.45	15.63	15.715	15.59	1745
1777321500	15.68	-0.19	-1.20	15.875	15.935	15.67	2977
1777062300	15.87	-0.13	-0.81	15.99	15.99	15.87	1050
1776975900	16	-0.14	-0.87	16.129999	16.175	16	131
1776889500	16.14	-0.25	-1.53	16.5	16.51	16.015	2130
1776803100	16.39	-0.22	-1.32	16.605	16.73	16.39	510
1776716700	16.61	0.16	0.94	16.315	16.62	16.315	412
1776457500	16.454999	0.31	1.95	16.219999	16.57	16.219999	294
1776371100	16.14	0.07	0.40	16.17	16.315	16.14	3758
1776284700	16.075	0.02	0.09	16.079999	16.085	15.985	475
1776198300	16.059999	-0.08	-0.50	16.225	16.3	16.024999	768
1776111900	16.14	-0.13	-0.80	15.895	16.14	15.89	642
1775852700	16.27	0.2	1.24	16	16.335	16	1806
1775766300	16.07	-0.01	-0.03	15.875	16.07	15.85	421
1775679900	16.075	0.54	3.44	16.379999	16.379999	16.075	2110
1775593500	15.54	-0.49	-3.06	16.03	16.094999	15.54	553
1775161500	16.03	-0.45	-2.70	16.075	16.075	15.915	686
1775075100	16.475	0.29	1.79	16.265	16.48	16.265	581
1774988700	16.184999	0.41	2.63	15.795	16.184999	15.795	1646
1774902300	15.77	0.25	1.61	15.49	15.8	15.435	2338
1774646700	15.52	-0.44	-2.73	15.52	15.685	15.495	1311
1774560300	15.955	-0.25	-1.51	16.094999	16.434999	15.135	9763
1774473900	16.2	0.32	1.98	16.145	16.3	16.035	797
1774387500	15.885	-0.26	-1.61	15.925	15.925	15.83	2202