Hengan International Group Company Ltd (PK)【HEGIY】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	-0.105	-0.691016781836	15.195	15.64	14.9201	26614	15.3748075	DR
4	-1.72	-10.2320047591	16.81	16.81	14.8801	32156	15.5191457	DR
12	-2.5	-14.2126208073	17.59	18.24	14.8801	21763	16.37433286	DR
26	-2.92	-16.2132148806	18.01	18.8299	14.8801	30849	17.54016501	DR
52	1.215	8.75675675676	13.875	19.17	13.67	27635	17.01913337	DR
156	-6.805	-31.0801552866	21.895	21.895	12.455	25099	15.86353157	DR
260	-18.76	-55.4209748892	33.85	35.3199	12.455	20676	18.35157445	DR

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
1781731740	15.09	-0.38	-2.46	15.195	15.22	15.09	25295
1781645340	15.47	-0.05	-0.32	15.55	15.55	15.47	27887
1781558940	15.5199	-0.09	-0.55	15.505	15.53	15.46	48483
1781299740	15.605	0.49	3.21	15.39	15.64	15.2316	11416
1781213220	15.119	-1.02	-6.29	15.195	15.5199	14.9201	19987
1781126940	16.134	0.44	2.83	16.1999	16.1999	15.9	10950
1781040540	15.69	0.21	1.36	15.79	15.7975	15.66	69931
1780954140	15.48	0.21	1.37	15.515	15.55	15.45	30750
1780694940	15.2701	-0.02	-0.13	15.3301	15.3799	15.27	12141
1780608540	15.29	0.11	0.76	15.36	15.3725	15.29	32580
1780522140	15.175	-0.11	-0.69	15.1801	15.24	15.175	19282
1780435740	15.28	-0.26	-1.67	15.311	15.36	15.28	85905
1780349340	15.54	0.09	0.58	15.4325	15.54	15.4325	27253
1780090080	15.45	-0.02	-0.13	15.4999	15.5299	15.45	29157
1780003320	15.47	-0.23	-1.46	14.8801	15.495	14.8801	17489
1779917340	15.7	0.02	0.13	15.1401	15.7	15.1401	23564
1779830940	15.68	-0.02	-0.13	15.4755	15.68	15.36	22671
1779484920	15.7	-0.6	-3.68	15.585	15.76	15.459	68908
1779398880	16.3	-0.32	-1.91	16.81	16.81	15.8	27323
1779312300	16.617	0.08	0.47	16.5572	16.64	16.489999	18558
1779225660	16.54	0.02	0.12	15.99	16.54	15.99	22170
1779139740	16.52	0.1	0.61	16.239999	16.53	15.94	20298
1778880000	16.42	-0.16	-0.97	16.21	16.6	16.21	9384
1778793900	16.579999	-0.46	-2.70	16.602	16.87	16.26	19150
1778707380	17.04	0.02	0.09	17	17.12	16.7601	70821
1778621340	17.025	-0.49	-2.77	16.96	17.22	16.71	14075
1778534940	17.51	0	0.00	17.54	17.57	17.51	20758
1778275200	17.51	0.26	1.51	17.55	17.6	17.5	9700
1778188800	17.25	-0.1	-0.55	17.295	17.32	17.22	9330
1778102520	17.345	0.11	0.64	17.32	17.346	17.32	4404
1778016000	17.235	0.1	0.59	17.2101	17.235	17.19	11065
1777930140	17.134	0	0.02	17.0897	17.14	17.08	14452
1777671000	17.13	0.06	0.35	17.14	17.14	17.058	10539
1777584540	17.07	-0.01	-0.04	17.09	17.11	17.01	18261
1777498140	17.076	-0.11	-0.66	17.0901	17.1399	17.076	7616
1777411800	17.19	0.07	0.38	17.11	17.19	17.11	44753
1777325400	17.125	0.05	0.29	17.06	17.13	17.06	12328
1777065780	17.076	0.22	1.28	17.09	17.09	17.045	10793
1776979740	16.86	0.01	0.06	16.935	16.9499	16.81	28738
1776893280	16.85	0.17	1.02	16.88	16.9	16.82	37667
1776806940	16.68	0.19	1.15	16.739999	16.79	16.68	18636
1776720540	16.489999	-0.16	-0.96	16.470099	16.53	16.4601	17824
1776460800	16.649999	-0.56	-3.25	16.629999	16.68	16.59	12953
1776374940	17.21	-0.39	-2.22	17.2	17.21	17.14	10478
1776288360	17.6	-0.26	-1.43	17.57	17.61	17.5301	10263
1776202140	17.855	-0.01	-0.03	17.821	17.88	17.8101	7965
1776115740	17.86	-0.11	-0.62	17.765	17.86	17.7501	11627
1775856000	17.972	-0.21	-1.14	17.97	17.972	17.9201	4550
1775770140	18.18	0.07	0.39	18.15	18.24	18.0901	14196
1775683500	18.11	0.24	1.34	18.0785	18.13	18.0785	6121
1775596800	17.87	-0.09	-0.50	17.7301	17.88	17.7301	18769
1775510940	17.96	0.11	0.59	17.6801	17.96	17.68	15682
1775164920	17.854	0.04	0.25	17.87	17.87	17.78	7833
1775078400	17.81	0.11	0.62	17.727	17.82	17.727	26117
1774992540	17.7	0.11	0.65	17.56	17.7	17.48	16095
1774906080	17.585	0.08	0.46	16.97	17.635	16.97	13862
1774646940	17.505	-0.01	-0.03	17.52	17.57	17.46	11982
1774560480	17.51	-0.1	-0.57	17.59	17.6	17.51	11440
1774473900	17.61	0.16	0.92	17.57	17.61	17.55	19239
1774387560	17.45	-0.07	-0.40	17.4	17.54	17.4	34167
1774300800	17.52	0.3	1.74	17.56	17.6	17.49	27747
1774041960	17.22	-0.1	-0.58	17.33	17.33	17.22	22586
1773955740	17.32	0.11	0.64	17.26	17.35	17.23	13776
1773869340	17.21	-0.79	-4.39	17.25	17.26	17.06	27571