Heineken【HNK1】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	-0.76	-1.12994350282	67.26	68.5	65.42	2936	66.48412276	DE
4	1.34	2.05647636587	65.16	71.26	63.9	3218	67.25750549	DE
12	-5.22	-7.27830451757	71.72	71.8	63.9	3469	66.93598289	DE
26	-2.54	-3.67902665122	69.04	80.3	63.9	3726	69.09991748	DE
52	-12.44	-15.7588041551	78.94	80.58	63.9	3478	69.3553353	DE
156	-24.72	-27.0993203245	91.22	97.2	63.68	2644	74.84758173	DE
260	-31.5	-32.1428571429	98	103.6	63.68	2258	75.41798008	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	67.739999	2.1	3.20	65.72	68	65.72	1966
1780604700	65.64	-0.36	-0.55	65.94	66.319998	65.42	1213
1780518300	66	-0.08	-0.12	66.18	66.86	65.7	2384
1780431900	66.08	-0.58	-0.87	66.54	67.2	65.56	3266
1780345500	66.66	-0.42	-0.63	67.26	67.36	66.099999	5850
1780086300	67.08	-1.64	-2.39	68.68	69.18	67.019999	1948
1779999900	68.72	-2	-2.83	70.28	70.34	68.62	3638
1779913500	70.72	2.56	3.76	68.2	71.26	68.14	5666
1779827100	68.16	-1.42	-2.04	69.22	69.84	67.98	5122
1779740700	69.58	0.78	1.13	69.88	69.88	68.599999	2655
1779481500	68.8	-0.88	-1.26	69.599999	69.66	68.68	1953
1779395100	69.68	1.52	2.23	67.98	69.98	67.959999	2576
1779308700	68.16	0.46	0.68	67.319999	68.599999	67.08	2231
1779222300	67.7	1.48	2.23	66.26	67.86	66.22	5401
1779135900	66.22	0.28	0.42	65.62	66.44	65.14	4029
1778876700	65.94	1.16	1.79	64.239999	66.08	64.14	1226
1778790300	64.78	0.18	0.28	64.8	65.44	64.64	3565
1778703900	64.599999	-0.42	-0.65	64.5	64.72	64	2419
1778617500	65.019999	0.14	0.22	64.62	65.019999	63.9	4219
1778531100	64.879999	-0.52	-0.80	65.16	65.66	64.599999	3024
1778271900	65.4	-0.24	-0.37	65.8	66.34	65.4	875
1778185500	65.64	-1.28	-1.91	66.959998	67.14	65.64	3587
1778099100	66.92	1.02	1.55	66.459998	67.099999	65.9	3875
1778012700	65.9	1.22	1.89	64.78	66.04	64.66	31616
1777926300	64.68	-1.62	-2.44	66.26	66.739999	64.18	4003
1777580700	66.3	1.64	2.54	64.4	66.3	64.379999	4358
1777494300	64.66	-2.32	-3.46	67.08	67.099999	64.5	4606
1777407900	66.98	0.88	1.33	65.959998	67.08	65.92	2371
1777321500	66.099999	-1.2	-1.78	66	66.239999	65.5	1333
1777062300	67.3	-0.02	-0.03	67.34	67.5	65.98	6298
1776975900	67.319999	-0.18	-0.27	67.9	68.599999	64.72	9914
1776889500	67.5	0	0.00	68.02	68.08	67.3	1737
1776803100	67.5	-1.7	-2.46	69.28	69.34	67.5	1662
1776716700	69.2	0.82	1.20	67.3	69.2	66.62	2824
1776457500	68.38	0.76	1.12	67.8	68.78	67.54	1872
1776371100	67.62	0.24	0.36	67.7	68.22	67.18	2802
1776284700	67.38	-0.62	-0.91	67.8	67.959999	67.16	1621
1776198300	68	0.18	0.27	67.819999	68.28	67.78	1888
1776111900	67.819999	-0.18	-0.26	67.42	67.94	67.4	1420
1775852700	68	0.22	0.32	67.76	68.52	67.64	4428
1775766300	67.78	-1.08	-1.57	68.92	69.099999	67.38	4025
1775679900	68.86	1.04	1.53	69.3	69.86	68.26	5661
1775593500	67.819999	0.14	0.21	67.58	68.08	66.879999	1171
1775161500	67.68	0.18	0.27	66.22	67.959999	66.16	1607
1775075100	67.5	0.68	1.02	67.3	68.599999	66.92	3717
1774988700	66.819998	1.32	2.02	66.2	67.099999	65.879999	1185
1774902300	65.5	0.22	0.34	65.819998	65.819998	64.7	2956
1774646700	65.28	-0.88	-1.33	66.4	66.4	65.019999	1824
1774560300	66.16	0.42	0.64	65.379999	66.76	65.22	1554
1774473900	65.739999	-0.18	-0.27	66.58	66.599999	65.42	928
1774387500	65.92	-0.04	-0.06	65.959998	66.239999	65.5	1592
1774301100	65.959998	0.18	0.27	65.519999	66.599999	64.8	4748
1774041900	65.78	-2.02	-2.98	67.58	67.58	65.78	2551
1773955500	67.8	-0.3	-0.44	68	68.08	66.959998	1101
1773869100	68.099999	-2.2	-3.13	70.98	70.98	68	3429
1773782700	70.3	-0.8	-1.13	71.12	71.34	70.26	256
1773696300	71.099999	-0.1	-0.14	71.72	71.8	70.54	1966
1773437100	71.2	1.58	2.27	69.3	71.599999	69.3	791
1773350700	69.62	-0.96	-1.36	70.2	70.22	69.58	1378
1773264300	70.58	-0.14	-0.20	70.72	71.099999	70.239999	765
1773177900	70.72	-0.88	-1.23	71.28	71.56	70.459999	1119
1773091500	71.599999	-0.14	-0.20	70.94	71.76	70	1478