Haydale PLC (EM)【HDGHF】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	-0.0008	-21.0526315789	0.0038	0.0038	0.003	173152	0.003	CS
4	-0.001	-25	0.004	0.0041	0.003	610591	0.00392413	CS
12	-0.0015	-33.3333333333	0.0045	0.0085	0.0025	792250	0.00452705	CS
26	-0.0044	-59.4594594595	0.0074	0.01	0.0025	1061855	0.00573177	CS
52	-0.005	-62.5	0.008	0.022	0.0025	1013573	0.00731106	CS
156	-0.0075	-71.4285714286	0.0105	0.022	0.0007	682999	0.00520519	CS
260	-0.09896	-97.0576696744	0.10196	0.14045	0.0007	416589	0.00814195	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781645340	0.003	0	0.00	0.003	0.003	0.003	500
1781558940	0.003	0	0.00	0.003	0.003	0.003	8457
1781299740	0.003	0	0.00	0.003	0.003	0.003	10000
1781213340	0.003	0	0.00	0.003	0.003	0.003	0
1781126940	0.003	0	0.00	0.003	0.003	0.003	0
1781040540	0.003	-0.001	-25.00	0.0038	0.0038	0.003	501000
1780954140	0.004	0	0.00	0.004	0.004	0.004	0
1780694940	0.004	0	0.00	0.004	0.004	0.004	110000
1780608540	0.004	0	0.00	0.004	0.004	0.004	0
1780522140	0.004	0	0.00	0.004	0.004	0.003	616943
1780435740	0.004	0	0.00	0.004	0.004	0.004	173960
1780349340	0.004	0	0.00	0.004	0.004	0.004	2050000
1780089720	0.004	0	0.00	0.004	0.004	0.004	0
1780003320	0.004	-0.0001	-2.44	0.0041	0.0041	0.004	1750000
1779917340	0.0041	0	0.00	0.0041	0.0041	0.0041	0
1779830940	0.0041	0.0001	2.50	0.004	0.0041	0.004	562052
1779484920	0.004	-0.0012	-23.08	0.004	0.004	0.004	323500
1779398940	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1779312540	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1779226140	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1779139740	0.0052	-0.0004	-7.14	0.0056	0.0085	0.0052	941500
1778880000	0.0056	-0.0001	-1.75	0.0055	0.0056	0.0055	1804410
1778793900	0.0057	0	0.00	0.0049	0.0057999	0.0049	320544
1778707380	0.0057	0.00085	17.53	0.0052	0.0057	0.0038	286500
1778621340	0.00485	0.00035	7.78	0.00513	0.00513	0.0039	1149600
1778534940	0.0045	-0.00024	-5.06	0.005148	0.0065	0.0039	851000
1778275200	0.00474	0.00054	12.86	0.005	0.005	0.0039	975217
1778188800	0.0042	-0.00045	-9.68	0.0046	0.0046	0.0042	61860
1778102520	0.0046499	-0.0006	-11.43	0.0054	0.0057999	0.004	1762600
1778016000	0.00525	0.0004501	9.38	0.0051	0.006	0.0051	385000
1777930140	0.0047999	-0.0001	-2.04	0.0038	0.006	0.0038	304237
1777671000	0.0049	-0.0008	-14.04	0.00525	0.0053	0.0049	127050
1777584540	0.0057	-0.0001	-1.72	0.004	0.007	0.0038	574550
1777498140	0.0057999	0.0001999	3.57	0.0069	0.007	0.004	539353
1777411800	0.0056	0.0016	40.00	0.004	0.0056	0.004	1889564
1777325400	0.004	-0.0007	-14.89	0.0038	0.00435	0.0038	1305500
1777065780	0.0047	0.0001	2.17	0.0028	0.0047	0.0028	530737
1776979740	0.0046	-0.0004	-8.00	0.005	0.005	0.0036	904363
1776893280	0.005	0.0005	11.11	0.005	0.005	0.005	61050
1776806940	0.0045	0	0.00	0.0043	0.00475	0.0043	142122
1776720540	0.0045	1.0E-5	0.22	0.0045	0.005	0.004	563397
1776460800	0.00449	-1.0E-5	-0.22	0.0045	0.0045	0.004	30000
1776374940	0.0045	-0.00035	-7.22	0.005	0.005	0.0045	55446
1776288360	0.00485	9.8E-5	2.06	0.0069	0.0069	0.0046	1460246
1776202140	0.004752	0.000202	4.44	0.005	0.005	0.004752	141370
1776115740	0.00455	0.00029	6.81	0.0051	0.0051	0.004528	13000
1775856000	0.00426	-0.00074	-14.80	0.003	0.0053	0.003	346000
1775770140	0.005	-0.0001	-1.96	0.005	0.0056	0.0034	5006885
1775683500	0.0051	0.0008	18.60	0.0047	0.0051	0.004	707616
1775596800	0.0043	0.0018	72.00	0.0047	0.0047999	0.0025	4235470
1775510940	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	250000
1775164920	0.003	-0.00056	-15.73	0.003	0.003	0.003	34152
1775078400	0.00356	0.0006601	22.76	0.0044	0.0044	0.00356	135454
1774992540	0.0028999	-0.0011	-27.50	0.0036	0.0036	0.0028999	2237857
1774906080	0.004	-0.00025	-5.88	0.0031	0.004	0.0031	36050
1774646940	0.00425	0.00085	25.00	0.004125	0.00425	0.004125	88142
1774560480	0.0034	-0.0001	-2.86	0.0034	0.0034	0.0034	320000
1774473900	0.0035	-0.0008	-18.60	0.0045	0.005	0.0035	786500
1774387560	0.0043	-0.0001	-2.27	0.0045	0.0045	0.0026	1349973
1774300800	0.0044	-0.0002	-4.35	0.0026	0.00503	0.0026	1379459
1774041960	0.0046	0.0011	31.43	0.0036	0.0046	0.0035	322900
1773955740	0.0035	-0.0007	-16.67	0.0042	0.0045	0.003	547479
1773869340	0.0042	-0.0009	-17.65	0.004	0.0047999	0.004	1145900
1773782700	0.0051	0	0.00	0.0047999	0.0051	0.0047999	312000