Hiscox Ltd (PK)【HCXLY】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	2.134	4.268	50	52.134	49	5996	50.24787358	DR
4	7.221	16.0777503173	44.913	52.134	44.65	3657	48.40778518	DR
12	8.604	19.7656788422	43.53	52.134	40.752	1716	47.63021992	DR
26	13.384	34.5393548387	38.75	52.134	35.33	1485	43.98401212	DR
52	19.984	62.1586314152	32.15	52.134	31.66	1317	40.66183314	DR
156	24.784	90.6179159049	27.35	52.134	21.09	1560	31.91614135	DR
260	27.6099	112.582724748	24.5241	52.134	17.98	1791	28.82030928	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
1783027680	50.5	0	0.00	50.5	50.5	50.5	0
1782941280	50.5	0.5	1.00	49	50.5	49	5945
1782854880	50	0	0.00	50	50	50	6047
1782768060	50	0	0.00	50	50	50	0
1782508860	50	0	0.00	50	50	50	0
1782422460	50	4.45	9.77	50	50	50	112
1782336000	45.55	0.9	2.02	47.1	47.1	45.55	670
1782250140	44.65	-4.13	-8.47	45.092	45.092	44.65	2401
1782163500	48.78	1.01	2.11	49	49	48.78	347
1781818140	47.77	-1.13	-2.31	47.77	47.77	47.77	2518
1781731740	48.9	-0.1	-0.20	51.4	51.4	48.9	825
1781645340	49	1	2.08	49	49	49	579
1781558820	48	0	0.00	48	48	48	0
1781299620	48	0	0.00	48	48	48	0
1781213220	48	0.37	0.78	48	48	48	24021
1781126940	47.63	2.72	6.05	47.63	47.63	47.63	249
1781040540	44.913	-3.85	-7.89	44.913	44.913	44.913	169
1780954140	48.76	0	0.00	48.76	48.76	48.76	0
1780694940	48.76	0.46	0.95	48.76	48.76	48.76	192
1780608480	48.3	0	0.00	48.3	48.3	48.3	0
1780522080	48.3	0	0.00	48.3	48.3	48.3	0
1780435680	48.3	0	0.00	48.3	48.3	48.3	0
1780349280	48.3	0	0.00	48.3	48.3	48.3	0
1780090080	48.3	-3.27	-6.34	48.3	48.3	48.3	233
1780003740	51.57	0	0.00	51.57	51.57	51.57	0
1779917340	51.57	1.54	3.08	49.64	51.57	49.64	1978
1779830940	50.03	0.03	0.06	51.454	51.454	50.03	449
1779484920	50	0.07	0.14	50	50	50	122
1779398400	49.93	0	0.00	49.93	49.93	49.93	0
1779312000	49.93	0	0.00	49.93	49.93	49.93	0
1779225600	49.93	0	0.00	49.93	49.93	49.93	0
1779139200	49.93	0	0.00	49.93	49.93	49.93	0
1778880000	49.93	4.9	10.88	50.18	50.18	49.93	726
1778793900	45.03	-1.64	-3.51	45	46.9	45	988
1778707380	46.67	1.84	4.10	46.474	46.67	46.474	243
1778621340	44.83	-0.67	-1.47	41.872	44.83	41.872	517
1778534940	45.5	2.94	6.91	45.5	45.5	45.5	166
1778275320	42.56	0	0.00	42.56	42.56	42.56	0
1778188920	42.56	0	0.00	42.56	42.56	42.56	0
1778102520	42.56	-0.4	-0.93	43.3	44.368	40.752	661
1778016540	42.96	0	0.00	42.96	42.96	42.96	0
1777930140	42.96	0.08	0.19	42.96	42.96	42.96	283
1777671000	42.88	0	0.00	42.88	42.88	42.88	54
1777584540	42.88	-1.27	-2.88	42.74	42.88	42.74	732
1777498140	44.15	2.15	5.12	44.15	44.15	44.15	847
1777411800	42	0.03	0.07	44.75	44.75	42	3086
1777325400	41.97	-3.97	-8.64	41.97	41.97	41.97	261
1777066080	45.94	0	0.00	45.94	45.94	45.94	0
1776979680	45.94	0	0.00	45.94	45.94	45.94	0
1776893280	45.94	1.44	3.24	45.94	45.94	45.94	881
1776806940	44.5	0	0.00	44.5	44.5	44.5	0
1776720540	44.5	-3.95	-8.15	44.5	44.5	44.5	384
1776460800	48.45	4.24	9.59	48.45	48.45	44.66	1115
1776374760	44.21	0	0.00	44.21	44.21	44.21	0
1776288360	44.21	0.48	1.10	44.25	44.25	44.21	521
1776202140	43.73	0.2	0.46	46.105	46.105	43.73	755
1776115740	43.53	-2.31	-5.03	43.53	43.53	42.79	978
1775856540	45.835	0	0.00	45.835	45.835	45.835	0
1775770140	45.835	4.59	11.12	45.835	45.835	45.835	368
1775683320	41.25	0	0.00	41.25	41.25	41.25	0
1775596920	41.25	0	0.00	41.25	41.25	41.25	0
1775510520	41.25	0	0.00	41.25	41.25	41.25	0