Hypoport SE【HYQ】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	-7.950001	-9.18544309648	86.55	89.3	78.05	5911	83.86099777	DE
4	0.5	0.640204873754	78.099999	89.75	75.8	5599	82.82635367	DE
12	-1.300001	-1.6270350438	79.9	95.95	68.2	7476	81.16056614	DE
26	-58.800001	-42.7947605531	137.4	138.4	68.2	6487	89.69974822	DE
52	-119.800001	-60.3830650202	198.4	218	68.2	5046	112.24291845	DE
156	-88.600001	-52.9904312201	167.2	349.6	68.2	4334	158.23110796	DE
260	-365.800001	-82.3132315482	444.4	612	68.2	8117	196.40536358	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
1780691100	78.25	-4.2	-5.09	81	81.4	78.05	5292
1780604700	82.45	1.55	1.92	79.75	82.75	79.3	4614
1780518300	80.9	-2.5	-3.00	82.599999	83.2	79	9163
1780431900	83.4	-3.75	-4.30	87.05	87.8	81.849999	5020
1780345500	87.15	-0.1	-0.11	86.9	87.85	84.2	5061
1780086300	87.25	0.1	0.11	86.55	89.3	84.2	5698
1779999900	87.15	1.85	2.17	84.95	87.95	83.3	5117
1779913500	85.3	3.95	4.86	80.7	85.8	80.7	5843
1779827100	81.349999	0.05	0.06	81.349999	82.95	79.7	2034
1779740700	81.3	2.25	2.85	80.3	82.349999	78.75	1952
1779481500	79.05	-3.9	-4.70	82.95	83	78.5	5614
1779395100	82.95	3	3.75	78.849999	82.95	78.849999	6118
1779308700	79.95	-1	-1.24	79.599999	80.7	77.3	5230
1779222300	80.95	-0.35	-0.43	81.5	82.95	79.05	2877
1779135900	81.3	-2.25	-2.69	82.4	83	77.599999	7465
1778876700	83.55	-5.25	-5.91	87.25	88.7	81.3	6960
1778790300	88.8	5.9	7.12	83.45	89.75	83	8365
1778703900	82.9	5.05	6.49	79.05	83.95	78.75	6955
1778617500	77.849999	-1.8	-2.26	78	79.45	75.8	5323
1778531100	79.65	-0.35	-0.44	80.55	82.849999	77.55	6793
1778271900	80	1.95	2.50	78.099999	81.95	76.45	5784
1778185500	78.05	-2.45	-3.04	79.7	82.15	78.05	5981
1778099100	80.5	0.25	0.31	80	83.75	78.349999	5079
1778012700	80.25	-1.3	-1.59	82	83	78.05	8215
1777926300	81.55	-0.4	-0.49	82.05	85	80.55	4758
1777580700	81.95	-2.1	-2.50	83	83.8	80.55	2721
1777494300	84.05	-3	-3.45	87.9	88.15	81.7	6445
1777407900	87.05	4.95	6.03	81.099999	89.95	80	7570
1777321500	82.099999	0.1	0.12	82	82.8	81.05	1826
1777062300	82	-2.05	-2.44	84.849999	85.75	80.65	6771
1776975900	84.05	-2	-2.32	86	86.7	84.05	2614
1776889500	86.05	0.05	0.06	87.3	90.2	86.05	2263
1776803100	86	-1.35	-1.55	87.5	90.4	86	2760
1776716700	87.35	-6.15	-6.58	92.95	92.95	87	5504
1776457500	93.5	0.4	0.43	93.35	94.95	91.1	4878
1776371100	93.1	2.1	2.31	90.55	95.95	90.55	7985
1776284700	91	9.25	11.31	81.95	91.55	80.2	17688
1776198300	81.75	2.25	2.83	79.45	82.45	78.95	4557
1776111900	79.5	-1.5	-1.85	80.95	80.95	76.05	7749
1775852700	81	2.6	3.32	77	82.4	77	10445
1775766300	78.4	-1.85	-2.31	80.2	80.2	76.25	2989
1775679900	80.25	7.65	10.54	78.95	81.95	78	14613
1775593500	72.599999	-4	-5.22	75.05	76.849999	72.55	4167
1775161500	76.599999	5.1	7.13	71.5	77.099999	70.3	7849
1775075100	71.5	-1.4	-1.92	73.4	74.599999	69.3	11577
1774988700	72.9	3.9	5.65	72	73.4	70.099999	6515
1774902300	69	-2.4	-3.36	70.9	72.4	68.2	14907
1774646700	71.4	-3.2	-4.29	75.7	75.7	70.3	8554
1774560300	74.599999	0	0.00	75.099999	75.599999	71.4	9606
1774473900	74.599999	-1.6	-2.10	75.099999	78.9	73.599999	7068
1774387500	76.2	-1.3	-1.68	76.099999	78.4	72.3	9223
1774301100	77.5	-1.1	-1.40	76.8	80.7	73.2	11591
1774041900	78.599999	-1.6	-2.00	80	83.4	76.7	9338
1773955500	80.2	-6.6	-7.60	86.6	87.6	77.599999	14838
1773869100	86.8	3	3.58	84	93.4	82.7	19347
1773782700	83.8	3.4	4.23	80	83.9	77.5	19094
1773696300	80.4	-0.5	-0.62	82.599999	87	77.2	17450
1773437100	80.9	0.3	0.37	79.9	81.3	77.5	9614
1773350700	80.599999	-2.4	-2.89	82.7	83.9	79.2	7198
1773264300	83	-5.4	-6.11	88	88	83	6201
1773177900	88.4	-1.6	-1.78	90.9	91.5	88	1814
1773091500	90	-2.3	-2.49	89.1	92.1	87.7	3389