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	-3.847	-7.88966365874	48.76	48.76	44.913	181	46.95904986	DR
4	-1.561	-3.35886732366	46.474	51.57	44.913	567	49.18719157	DR
12	-0.237	-0.524916943522	45.15	51.57	38.02	676	44.60888389	DR
26	7.983	21.6165718928	36.93	51.57	35.12	1132	40.85327937	DR
52	8.363	22.8809849521	36.55	51.57	31.66	1131	38.40304745	DR
156	17.313	62.7282608696	27.6	51.57	21.09	1522	30.8109267	DR
260	20.3889	83.1382191395	24.5241	51.57	17.98	1756	28.10912097	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
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
1775164920	41.25	2.44	6.29	41.5	41.73	41.25	2010
1775078400	38.809	-5.09	-11.60	38.809	38.809	38.809	424
1774992540	43.9	5.88	15.47	43.9	43.9	43.9	119
1774906080	38.02	-4.18	-9.91	38.02	38.02	38.02	339
1774646700	42.2	0	0.00	42.2	42.2	42.2	0
1774560300	42.2	0	0.00	42.2	42.2	42.2	0
1774473900	42.2	-1.98	-4.48	41.87	42.2	40.4125	1498
1774387560	44.18	0	0.00	44.18	44.18	44.18	0
1774301160	44.18	0	0.00	44.18	44.18	44.18	0
1774041960	44.18	-0.97	-2.15	44.4	44.4	44.18	407
1773955740	45.15	0.6	1.35	45.15	45.15	45.15	129
1773869100	44.55	0	0.00	44.55	44.55	44.55	0
1773782700	44.55	1.76	4.11	44.55	44.55	44.55	260
1773696000	42.79	0	0.00	42.79	42.79	42.79	0
1773436800	42.79	0	0.00	42.79	42.79	42.79	0
1773350400	42.79	6.01	16.34	42.79	42.79	42.79	285
1773264540	36.7801	-6.99	-15.97	36.7801	36.7801	36.7801	111
1773178080	43.768	2.94	7.20	43.768	43.768	43.768	2235