Heidelberg Materials AG (PK)【HDLMY】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	1.59	3.90088321884	40.76	44.18	39.41	70187	40.95992857	DR
4	2.85	7.21518987342	39.5	44.9513	38.83	95361	41.13739862	DR
12	1.83	4.51628825271	40.52	47.022	38.83	122007	42.53042579	DR
26	-9.51	-18.3378326263	51.86	57.79	36.59	135926	45.64795788	DR
52	0.77	1.85185185185	41.58	57.79	36.59	120685	46.18307374	DR
156	17.73	72.0146222583	24.62	57.79	1.01	122566	42.6819382	DR
260	17.73	72.0146222583	24.62	57.79	1.01	122566	42.6819382	DR

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
1781558940	43.15	1.06	2.52	43.99	44.18	42.99	49168
1781299740	42.09	1.24	3.03	42.08	42.27	41.47	52165
1781213220	40.854	1.35	3.43	39.56	41.04	39.56	82463
1781126940	39.5	-0.98	-2.42	40.1	40.415	39.41	79266
1781040540	40.48	0.79	1.99	40.76	40.9425	39.9775	87875
1780954140	39.69	-1.06	-2.60	40	40.72	39.67	81566
1780694940	40.75	-0.83	-2.00	42.33	42.33	40.47	90352
1780608540	41.58	0.48	1.17	42.0101	42.12	41.32	101795
1780522140	41.1	-1.36	-3.20	41.35	41.94	40.74	39989
1780435740	42.46	-0.87	-2.01	42.72	42.92	42.4	36040
1780349340	43.33	-0.95	-2.15	43.12	43.55	42.67	41321
1780090080	44.28	0.8	1.84	44.33	44.9513	44.135	57149
1780003320	43.48	-0.22	-0.50	43.1	43.96	42.98	51180
1779917340	43.7	1.6	3.80	43.16	44.06	43.16	88626
1779830940	42.1	1.88	4.67	41.77	42.24	41.72	247062
1779484920	40.22	-0.24	-0.59	40.7799	40.7799	39.86	320761
1779398880	40.459	0.15	0.37	40	40.63	39.85	73110
1779312300	40.31	1.47	3.78	39.23	40.4999	39.044	99232
1779225660	38.84	-1.07	-2.68	39.5	39.5	38.83	132734
1779139740	39.91	0.7	1.79	39.73	40.08	39.34	76520
1778880000	39.21	-3.49	-8.17	39.61	39.8099	39.14	280849
1778793900	42.7	-0.15	-0.35	42.425	43.19	42.425	87891
1778707380	42.85	-0.31	-0.72	42.71	43.1799	42.1	54293
1778621340	43.16	-0.11	-0.25	43.86	44.01	43.05	517039
1778534940	43.27	0.07	0.16	43.452	43.63	42.7801	98012
1778275200	43.2	-0.26	-0.60	43.71	43.9499	43.07	360520
1778188800	43.46	-1.34	-2.99	45.1	45.2299	43.2	89599
1778102520	44.8	1.63	3.78	45.168	45.4037	44.23	327671
1778016000	43.17	-0.22	-0.51	43.68	43.84	42.97	350470
1777930140	43.39	-0.95	-2.14	44.462	44.5	43.0965	179232
1777671000	44.34	0.08	0.18	44.42	44.9999	44.18	39013
1777584540	44.26	1	2.31	43.59	44.65	43.33	48257
1777498140	43.26	-0.25	-0.57	43.6725	43.95	43.1825	47538
1777411800	43.51	-0.75	-1.69	43.65	44.02	43.15	78601
1777325400	44.26	0.26	0.59	44.23	44.82	43.9101	84175
1777065780	44	0.31	0.71	43.56	44.16	43.2	50157
1776979740	43.69	-0.43	-0.97	43.88	44.19	43.23	84888
1776893280	44.12	0.15	0.34	44.2	44.29	43.94	49101
1776806940	43.97	-1.31	-2.89	44.83	45.0199	43.85	69471
1776720540	45.28	-0.84	-1.82	45.34	46.03	45.04	65303
1776460800	46.12	1.32	2.95	45.92	47.022	45.72	69821
1776374940	44.8	0.58	1.31	45	45.14	44.51	63706
1776288360	44.22	-0.68	-1.51	44.66	44.8	42.96	62481
1776202140	44.9	0.33	0.74	44.8065	45.2741	44.6603	80513
1776115740	44.57	0.07	0.16	43.77	44.57	43.53	580873
1775856000	44.5	1.26	2.91	44.62	44.94	44.2401	71958
1775770140	43.24	-0.11	-0.25	43.24	43.4925	42.81	68094
1775683500	43.35	3.26	8.13	43.77	43.77	42.87	81095
1775596800	40.09	-1.55	-3.72	39.31	40.09	39.24	157637
1775510940	41.64	0.39	0.95	39.7401	41.8	39.7401	117571
1775164920	41.25	-1.16	-2.74	40.25	41.5732	40.2	94915
1775078400	42.41	0.3	0.71	42.08	42.815	41.96	86041
1774992540	42.11	0.97	2.36	41.55	42.11	40.948	130974
1774906080	41.14	0.18	0.44	41.15	41.4899	40.83	117027
1774646940	40.96	-0.46	-1.11	40.58	41.2075	40.49	73806
1774560480	41.42	-1.08	-2.54	41.47	41.61	41.2	95591
1774473900	42.5	1.3	3.16	42.29	42.5	41.37	101330
1774387560	41.2	-0.58	-1.39	40.52	41.77	40.52	172499
1774300800	41.78	2.43	6.18	42.22	42.22	40.7901	128824
1774041960	39.35	0.43	1.10	39.91	39.943	38.81	134007
1773955740	38.92	-0.04	-0.10	37.885	39.13	37.27	72968
1773869340	38.96	0.26	0.67	38.4501	40.66	38.45	246547
1773782700	38.7	0.3	0.78	38.9	39.16	38.26	234412
1773696120	38.4	1.77	4.83	37.99	38.55	37.81	192353