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	-0.88	-2.20551378446	39.9	40.62	37.54	96019	38.98602523	DR
4	-3.06	-7.27186311787	42.08	44.43	37.42	72005	40.35582983	DR
12	-6.9	-15.0261324042	45.92	47.022	37.42	107281	41.97205729	DR
26	-14.82	-27.5260029718	53.84	57.79	36.59	141433	45.00906586	DR
52	-9.167	-19.0238031004	48.187	57.79	36.59	118870	46.0792516	DR
156	14.4	58.4890333063	24.62	57.79	1.01	120283	42.61853405	DR
260	14.4	58.4890333063	24.62	57.79	1.01	120283	42.61853405	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	39.02	1	2.63	38.94	39.26	38.86	69399
1783632420	38.02	-0.11	-0.29	38.185	38.185	37.808	101778
1783545840	38.13	-1.57	-3.95	38.11	38.25	37.54	88671
1783459740	39.7	-0.45	-1.12	40.62	40.62	39.5178	113669
1783373340	40.15	0.83	2.11	39.9	40.24	39.8008	79957
1783027740	39.32	1.79	4.77	38.31	39.59	38.31	68660
1782941280	37.53	-0.57	-1.50	38.08	38.13	37.42	68000
1782854880	38.1	-0.32	-0.83	38.43	38.43	37.95	90022
1782768300	38.42	-3.45	-8.24	38.881	39.18	38.11	105613
1782509280	41.87	-0.39	-0.92	41.74	42.24	41.42	43170
1782422460	42.26	0.53	1.27	42.2	42.8199	42.1	64668
1782336000	41.73	0	0.00	40.93	41.88	40.93	55703
1782250140	41.73	-0.39	-0.93	41.256	42.4499	41.256	69189
1782163500	42.12	-0.8	-1.86	42.36	42.44	41.94	68286
1781818140	42.92	-0.81	-1.85	42.21	43.21	42.21	52498
1781731740	43.73	1.38	3.26	43.57	44.43	43.4	75961
1781645340	42.35	-0.8	-1.85	42.67	43.31	42.1628	48915
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