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	1858	94.44839724	CS
260	34.1722	56.4756940428	60.5078	119.55	39.8	2066	73.44482854	CS

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
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