Hochtief AG【HOT】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	-12	-2.37154150198	506	512.5	481.2	5799	494.19310202	DE
4	-3	-0.603621730382	497	530	450.2	6661	498.43474348	DE
12	40.6	8.95456550507	453.4	554.5	430	7609	495.31254123	DE
26	154.4	45.4652532391	339.6	554.5	338.39999	8771	427.87791524	DE
52	331	203.067484663	163	554.5	159.6	8772	340.29784749	DE
156	414.55	521.77470107	79.45	554.5	75.7	11537	167.36278127	DE
260	428.16	650.303766707	65.84	554.5	45.18	46932	79.26017129	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	485	-11.2	-2.26	502.5	502.5	481.2	9971
1782937500	496.2	-8.8	-1.74	504	512.5	487.6	7719
1782851100	505	4	0.80	502	512.5	497.2	3704
1782764700	501	3.6	0.72	500	504.5	491.6	3270
1782505500	497.4	-14.1	-2.76	506	510.5	495	4330
1782419100	511.5	5	0.99	512	520	506	5848
1782332700	506.5	0	0.00	504.5	512	492.2	5240
1782246300	506.5	-23	-4.34	523	525	489.6	13639
1782159900	529.5	19.5	3.82	510.5	530	510	16333
1781900700	510	-3	-0.58	514.5	514.5	501	3289
1781814300	513	6.5	1.28	506	523.5	506	6272
1781727900	506.5	14.5	2.95	490.2	512	490.2	6897
1781641500	492	-4.8	-0.97	497.2	498.2	486.4	2959
1781555100	496.8	9.8	2.01	491	498.8	488.6	3997
1781295900	487	-8.8	-1.77	494	494.2	482.4	3354
1781209500	495.8	38	8.30	456	495.8	455.2	5723
1781123100	457.8	-4.2	-0.91	458.8	471.4	450.2	4487
1781036700	462	-29.4	-5.98	496	499.8	450.2	11720
1780950300	491.4	1.2	0.24	492	499.6	486.4	7970
1780691100	490.2	-14.8	-2.93	497	503.5	489	6509
1780604700	505	9	1.81	495.8	505.5	481.2	10830
1780518300	496	17	3.55	479.8	496	473.2	3992
1780431900	479	-2	-0.42	485	486.6	475.6	2604
1780345500	481	-2	-0.41	486.4	492.2	477	5533
1780086300	483	4	0.84	483.2	487	477	3433
1779999900	479	-0.6	-0.13	476.2	484	473.2	3118
1779913500	479.6	-4.6	-0.95	485.6	488	475.2	5055
1779827100	484.2	1.4	0.29	481.2	489	480.4	6027
1779740700	482.8	17.8	3.83	472.2	485.2	472.2	3042
1779481500	465	-7.8	-1.65	477.8	477.8	464.4	3995
1779395100	472.8	-16.6	-3.39	488.8	492.4	463.6	6744
1779308700	489.4	33	7.23	456	489.4	455.6	7696
1779222300	456.4	-29.2	-6.01	484.8	486.8	456.4	16863
1779135900	485.6	-34.4	-6.62	509	512	478	10605
1778876700	520	-4	-0.76	521	536	512	7374
1778790300	524	9	1.75	514.5	530	514.5	3815
1778703900	515	13	2.59	499	521.5	498.6	8199
1778617500	502	-32.5	-6.08	532	534.5	494	28699
1778531100	534.5	-13.5	-2.46	543	553.5	500.5	19172
1778271900	548	13	2.43	536.5	550	535	10325
1778185500	535	-11.5	-2.10	547	551	534	12404
1778099100	546.5	23.5	4.49	527.5	554.5	524.5	21989
1778012700	523	68.8	15.15	456.4	532.5	455.2	25144
1777926300	454.2	-5.6	-1.22	456.2	465.8	451.2	5745
1777580700	459.8	12.2	2.73	441	459.8	433	6862
1777494300	447.6	2.4	0.54	446.6	453.8	446.6	2406
1777407900	445.2	-13.6	-2.96	457.4	462.4	445.2	2665
1777321500	458.8	0	0.00	458.6	466.2	456	3545
1777062300	458.8	-2.2	-0.48	464.4	468.6	455.4	4404
1776975900	461	1.4	0.30	459.8	467.8	452.6	5667
1776889500	459.6	11.4	2.54	450.6	465.8	447	3814
1776803100	448.2	-15	-3.24	462.2	464.2	447	3679
1776716700	463.2	0.2	0.04	453.4	463.8	452	4157
1776457500	463	11	2.43	455.4	466.2	442.2	5498
1776371100	452	-5.2	-1.14	457.2	462.8	450.6	3078
1776284700	457.2	-11.6	-2.47	467.8	469.4	455.4	11034
1776198300	468.8	8.8	1.91	460.2	469.8	458.8	7782
1776111900	460	5.2	1.14	435	460	430	9997
1775852700	454.8	1.2	0.26	453.4	459	442	8731
1775766300	453.6	14	3.18	442.2	455.6	437.2	9332
1775679900	439.6	29.8	7.27	416.8	445.4	416.8	21223
1775593500	409.8	4.8	1.19	402	410	396	6282