Holcim Ltd (PK)【HCMLF】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	-1.12	-1.16910229645	95.8	95.8	94.68	1850	95.48337297	CS
4	-0.365	-0.384028618023	95.045	97.3	90.1	982	95.44654204	CS
12	16.08	20.4580152672	78.6	97.3	78.6	570	92.6339774	CS
26	-0.07	-0.0738786279683	94.75	106.3892	78.6	619	94.15261096	CS
52	-17.32	-15.4642857143	112	119.55	65.01	2813	103.65402834	CS
156	30.9175	48.4885316605	63.7625	119.55	60.6	1853	94.27658553	CS
260	34.1722	56.4756940428	60.5078	119.55	39.8	2068	73.21026687	CS

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
1780694940	94.68	0	0.00	94.68	94.68	94.68	0
1780608540	94.68	0	0.00	94.68	94.68	94.68	0
1780522140	94.68	-1.12	-1.17	94.68	94.68	94.68	1046
1780435680	95.8	0	0.00	95.8	95.8	95.8	0
1780349280	95.8	0	0.00	95.8	95.8	95.8	0
1780090080	95.8	5.7	6.33	95.8	95.8	95.8	2654
1780003200	90.1	0	0.00	90.1	90.1	90.1	0
1779916800	90.1	0	0.00	90.1	90.1	90.1	0
1779830400	90.1	0	0.00	90.1	90.1	90.1	0
1779484800	90.1	0	0.00	90.1	90.1	90.1	0
1779398400	90.1	0	0.00	90.1	90.1	90.1	0
1779312000	90.1	0	0.00	90.1	90.1	90.1	0
1779225600	90.1	0	0.00	90.1	90.1	90.1	0
1779139200	90.1	0	0.00	90.1	90.1	90.1	0
1778880000	90.1	-7.2	-7.40	94.59	94.59	90.1	616
1778793900	97.3	0.78	0.81	97.3	97.3	97.3	594
1778707740	96.52	0	0.00	96.52	96.52	96.52	0
1778621340	96.52	-0.34	-0.35	96.52	96.52	96.52	996
1778534940	96.86	1.82	1.91	96.86	96.86	96.86	758
1778275200	95.045	-1.14	-1.18	95.045	95.045	95.045	210
1778188920	96.182	0	0.00	96.182	96.182	96.182	0
1778102520	96.182	2.98	3.20	95.81	96.182	95.81	1022
1778016540	93.2	0	0.00	93.2	93.2	93.2	0
1777930140	93.2	0.15	0.16	93.2	93.2	93.2	220
1777671000	93.05	0	0.00	93.05	93.05	93.05	5
1777584540	93.05	0	0.00	93.05	93.05	93.05	0
1777498140	93.05	0.17	0.18	93.05	93.05	93.05	132
1777411800	92.88	0	0.00	92.88	92.88	92.88	0
1777325400	92.88	0	0.00	92.88	92.88	92.88	311
1777066140	92.88	0	0.00	92.88	92.88	92.88	0
1776979740	92.88	0	0.00	92.88	92.88	92.88	0
1776893340	92.88	0	0.00	92.88	92.88	92.88	0
1776806940	92.88	0	0.00	92.88	92.88	92.88	0
1776720540	92.88	-2.15	-2.26	92.88	92.88	92.88	195
1776460800	95.03	5.63	6.30	95.03	95.03	95.03	1519
1776374760	89.4	0	0.00	89.4	89.4	89.4	0
1776288360	89.4	-0.54	-0.60	89.4	89.4	89.4	283
1776202140	89.9422	0	0.00	89.9422	89.9422	89.9422	0
1776115740	89.9422	-2.94	-3.16	89.9422	89.9422	89.9422	118
1775856000	92.88	1.54	1.69	92.88	92.88	92.88	244
1775770140	91.34	8.69	10.51	91.34	91.34	91.34	200
1775683200	82.65	0	0.00	82.65	82.65	82.65	0
1775596800	82.65	0	0.00	82.65	82.65	82.65	0
1775510400	82.65	0	0.00	82.65	82.65	82.65	0
1775164800	82.65	0	0.00	82.65	82.65	82.65	0
1775078400	82.65	1.65	2.04	82.65	82.65	82.65	320
1774992480	81	0	0.00	81	81	81	0
1774906080	81	0	0.00	81	81	81	0
1774646880	81	0	0.00	81	81	81	0
1774560480	81	0.63	0.78	81	81	81	211
1774473960	80.37	0	0.00	80.37	80.37	80.37	0
1774387560	80.37	0	0.00	80.37	80.37	80.37	0
1774301160	80.37	0	0.00	80.37	80.37	80.37	0
1774041960	80.37	1.77	2.25	79.698	80.37	79.698	384
1773955320	78.6	0	0.00	78.6	78.6	78.6	0
1773868920	78.6	0	0.00	78.6	78.6	78.6	0
1773782520	78.6	0	0.00	78.6	78.6	78.6	0
1773696120	78.6	-1.4	-1.75	78.6	78.6	78.6	1077
1773436800	80	0	0.00	80	80	80	0
1773350400	80	-2.12	-2.58	80	80	80	100
1773264540	82.1208	-1.42	-1.70	82.1208	82.1208	82.1208	562
1773178080	83.5375	-3.59	-4.12	83.5375	83.5375	83.5375	199
1773043200	87.126	0	0.00	87.126	87.126	87.126	0