Holcim Ltd (PK)【HCMLY】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	1.22	6.78531701891	17.98	19.63	17.97	60536	18.96190761	DR
4	0.95	5.20547945205	18.25	19.93	17.74	69227	18.86954517	DR
12	2.58	15.523465704	16.62	19.93	16.05	99984	18.08300296	DR
26	0.15	0.787401574803	19.05	21.23	15.45	137601	18.15353054	DR
52	-3.65	-15.9737417943	22.85	28	15.14	136894	18.0164894	DR
156	6.01	45.5648218347	13.19	30	12.12	100611	18.036733	DR
260	7.16	59.4684385382	12.04	30	7.81	103753	14.64339374	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	19.2	0.07	0.37	18.92	19.63	18.92	598908
1781731740	19.13	0.07	0.35	19.354	19.6	19.02	67649
1781645340	19.063	-0.2	-1.02	19.03	19.3208	18.99	68577
1781558940	19.26	0.48	2.56	19.49	19.54	19.0768	54121
1781299740	18.78	0.23	1.24	18.7	18.87	18.3684	51448
1781213220	18.55	0.79	4.45	17.98	18.58	17.97	60883
1781126940	17.76	-0.31	-1.72	17.96	18.04	17.74	98936
1781040540	18.07	-0.03	-0.17	18.39	18.41	17.81	70124
1780954140	18.1	-0.39	-2.09	18.51	18.51	18.06	97718
1780694940	18.486	-0.64	-3.37	18.87	18.87	18.38	44608
1780608540	19.13	0.02	0.10	19.3	19.3	19.0375	47592
1780522140	19.11	-0.27	-1.39	19.1	19.2128	19.045	52468
1780435740	19.38	0.03	0.16	19.486	19.525	19.33	168712
1780349340	19.35	-0.33	-1.68	19.26	19.47	19.1	62107
1780090080	19.68	0.27	1.39	19.77	19.93	19.44	54245
1780003320	19.41	-0.08	-0.41	19.23	19.555	19.14	68963
1779917340	19.49	0.28	1.46	19.45	19.52	19.298	55916
1779830940	19.21	0.55	2.95	19.2	19.24	19	43424
1779484920	18.66	0.11	0.59	18.67	18.77	18.53	52227
1779398880	18.55	0.24	1.31	18.25	18.58	18.18	95593
1779312300	18.31	0.48	2.69	17.9899	18.37	17.9175	70827
1779225660	17.83	-0.68	-3.67	18	18.0325	17.83	87879
1779139740	18.51	0.21	1.15	18.4525	18.62	18.31	70590
1778880000	18.3	-1.12	-5.77	18.52	18.61	18.186	74310
1778793900	19.42	-0.02	-0.10	19.505	19.59	19.38	47325
1778707380	19.44	0.19	0.99	19.25	19.495	19.169	70603
1778621340	19.25	0.02	0.10	19.25	19.34	18.885	78393
1778534940	19.23	0.08	0.42	19.23	19.2825	19.0555	60972
1778275200	19.15	0.43	2.30	18.97	19.17	18.938	53115
1778188800	18.72	-0.31	-1.63	19.41	19.41	18.72	94266
1778102520	19.03	0.88	4.85	18.91	19.03	18.79515	73222
1778016000	18.15	0.29	1.62	18.09	18.175	17.968	83937
1777930140	17.86	-0.72	-3.88	18.19	18.19	17.82	132665
1777671000	18.58	0.01	0.05	18.6	18.7365	18.55	58143
1777584540	18.57	0.34	1.87	18.35	18.608	18.35	98588
1777498140	18.23	-0.23	-1.25	18.47	18.57	18.0712	55651
1777411800	18.46	-0.13	-0.70	18.4099	18.46	18.27	91620
1777325400	18.59	0.01	0.06	18.7	18.9	18.22	90002
1777065780	18.5792	0.49	2.70	18.28	18.63	18.15	64245
1776979740	18.09	-0.11	-0.60	18.17	18.37	17.81	108171
1776893280	18.2	0.08	0.44	18.2	18.265	18.14	84277
1776806940	18.12	-0.36	-1.95	18.4	18.48	18.07	121496
1776720540	18.48	-0.34	-1.81	18.49	18.59	18.16	448828
1776460800	18.82	0.57	3.12	18.75	19.04	18.74	71360
1776374940	18.25	-0.13	-0.71	18.36	18.37	18.14	80598
1776288360	18.38	-0.15	-0.81	18.46	18.46	18.295	109761
1776202140	18.53	0.05	0.27	18.53	18.64	18.47	66463
1776115740	18.48	0.18	0.98	18.12	18.48	17.83	114301
1775856000	18.3	0.61	3.45	18.37	18.57	18.24	66775
1775770140	17.69	-0.08	-0.45	17.59	17.79	17.505	172513
1775683500	17.77	1.15	6.92	17.83	17.83	17.4712	176202
1775596800	16.62	-0.38	-2.24	16.52	16.7	16.149999	259099
1775510940	17	0.09	0.53	17	17	16.5	169951
1775164920	16.91	-0.09	-0.53	16.42	16.93	16.42	247436
1775078400	17	0.49	2.97	16.99	17.15	16.66	141309
1774992540	16.51	0.29	1.79	16.26	16.51	16.1	210316
1774906080	16.219999	0.08	0.50	16.3	16.46	16.12	160482
1774646940	16.14	-0.38	-2.30	16.19	16.34	16.05	94564
1774560480	16.52	-0.24	-1.43	16.62	16.703499	16.489999	123496
1774473900	16.76	0.27	1.64	16.88	16.9	16.559999	176128
1774387560	16.489999	0.1	0.61	16.25	16.61	16.2	204688
1774300800	16.39	0.47	2.95	16.37	16.67	16.309999	249443