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	3.54	4.874690168	72.62	77.12	71	1695	74.52750979	DE
4	10.44	15.8855751674	65.72	77.12	65.72	2341	71.60896962	DE
12	8.4	12.3966942149	67.76	77.12	63.9	3429	67.94191499	DE
26	6.74	9.70901757419	69.42	80.3	63.9	3631	69.37612489	DE
52	-0.579999	-0.755797507894	76.739999	80.3	63.9	3503	69.15641877	DE
156	-15.06	-16.5095373822	91.22	97.2	63.68	2637	74.77518444	DE
260	-25.79	-25.2967140755	101.95	102.25	63.68	2299	75.20022988	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	76.18	-0.28	-0.37	76.98	77.12	75.88	1381
1783023900	76.459999	2.12	2.85	74.44	76.84	74.34	2009
1782937500	74.34	0.78	1.06	73.34	74.599999	73.34	2470
1782851100	73.56	-0.34	-0.46	74.02	74.02	71	2463
1782764700	73.9	0.1	0.14	74.14	74.38	72.959999	783
1782505500	73.8	0.58	0.79	72.62	74.04	72.62	749
1782419100	73.22	-1.08	-1.45	74.819999	74.86	73.14	10934
1782332700	74.3	1.82	2.51	72.5	74.64	72.44	1315
1782246300	72.48	1.48	2.08	70.48	73.52	70.319999	3790
1782159900	71	1.14	1.63	69.9	71.14	69.48	1898
1781900700	69.86	-0.88	-1.24	70.52	70.68	69.8	238
1781814300	70.739999	0.52	0.74	69.94	70.84	69.12	1015
1781727900	70.22	-0.12	-0.17	70.5	71.14	69.7	466
1781641500	70.34	0	0.00	70.4	70.94	69.86	878
1781555100	70.34	0.04	0.06	71.42	71.599999	70.319999	1887
1781295900	70.3	-0.6	-0.85	70.78	71.34	69.94	1373
1781209500	70.9	1.4	2.01	69.7	71	69.42	4744
1781123100	69.5	0.6	0.87	68.84	69.84	68.72	1188
1781036700	68.9	2.42	3.64	66.58	69	66.48	2805
1780950300	66.48	-1.26	-1.86	68.5	68.5	66.319998	3842
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