Heineken Nv (QX)【HEINY】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	0.15	0.346100599908	43.34	44.3292	42.56	55504	43.20379813	DR
4	2.55	6.2286272594	40.94	44.3292	39.84	79932	41.69316956	DR
12	3.31	8.23792931807	40.18	44.3292	37.38	89170	39.7010094	DR
26	4.4	11.2560757227	39.09	47.63	37.03	113393	40.29649877	DR
52	-0.39	-0.888787602552	43.88	47.63	37.03	130802	40.5031862	DR
156	-8.58	-16.4778183215	52.07	55.15	32.77	138432	42.23935131	DR
260	-16.57	-27.5890775891	60.06	60.61	32.77	109401	44.03894274	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
1783718940	43.49	0.75	1.75	43.04	43.57	42.81	1090214
1783632420	42.74	-0.49	-1.13	42.56	42.95	42.56	41427
1783545840	43.23	-0.44	-1.01	43.4	43.485	43.02	70479
1783459740	43.67	0.5	1.15	44.11	44.3292	43.66	41491
1783373340	43.175	-0.67	-1.52	43.34	43.41	42.89	68619
1783027740	43.84	1.37	3.23	43.52	44.042	43.51	70839
1782941280	42.47	0.5	1.19	42.28	42.51	42.15	44772
1782854880	41.97	-0.3	-0.71	41.97	42.4105	41.78	39337
1782768300	42.27	0.22	0.52	42.13	42.27	42.03	81788
1782509280	42.05	0.4	0.96	42.02	42.359	41.97	39018
1782422460	41.65	-0.83	-1.95	41.71	41.97	41.51	81269
1782336000	42.48	1.15	2.78	41.64	42.48	41.57	159036
1782250140	41.33	1.02	2.53	41.58	41.64	41.2	160963
1782163500	40.31	-0.13	-0.32	40.1	40.71	40.03	193266
1781818140	40.44	0.3	0.75	39.905	40.65	39.84	61153
1781731740	40.14	-0.55	-1.35	41.06	41.15	39.98	66712
1781645340	40.69	0	0.00	40.81	41.172	40.69	65808
1781558940	40.69	-0.17	-0.41	41.38	41.39	40.69	95729
1781299740	40.856	-0.26	-0.64	40.94	40.945	40.615	57078
1781213220	41.12	1.03	2.57	40.48	41.14	40.34	246688
1781126940	40.09	0.38	0.94	39.96	40.4	39.95	44313
1781040540	39.715	1.39	3.61	39.37	39.86	39.3065	152257
1780954140	38.33	-0.09	-0.23	38.51	38.64	38.24	143860
1780694940	38.42	0.46	1.21	38.628	38.81	38.4	251648
1780608540	37.96	-0.2	-0.52	38.52	38.52	37.9	68545
1780522140	38.16	-0.39	-1.01	38.35	38.38	38.11	60532
1780435740	38.55	0.11	0.29	38.2199	38.65	38.19	100410
1780349340	38.44	-0.51	-1.31	38.52	38.625	38.379	78488
1780090080	38.95	-0.98	-2.45	39.41	39.41	38.92	84804
1780003320	39.93	-1.33	-3.22	40.18	40.44	39.93	46490
1779917340	41.26	1.76	4.46	41.18	41.485	41.05	47908
1779830940	39.5	-0.4	-0.99	40.275	40.275	39.467	56310
1779484920	39.895	-0.34	-0.83	40.16	40.16	39.8425	47045
1779398880	40.23	0.67	1.69	39.79	40.3	39.62	44529
1779312300	39.56	0.46	1.16	39.63	39.796	39.4	53619
1779225660	39.105	0.44	1.14	38.94	39.28	38.87	82752
1779139740	38.6625	0.35	0.92	38.3	38.67	38.3	101674
1778880000	38.31	0.67	1.78	38.05	38.46	38.05	99839
1778793900	37.64	-0.12	-0.32	38.2	38.234	37.64	152859
1778707380	37.76	-0.24	-0.63	37.58	37.85	37.38	97627
1778621340	38	-0.14	-0.37	37.72	38.112	37.49	224748
1778534940	38.14	-0.49	-1.26	38.55	38.55	37.98	108872
1778275200	38.625	0.15	0.38	38.93	38.93	38.38	62777
1778188800	38.48	-0.59	-1.51	39.16	39.2	38.46	70224
1778102520	39.07	0.59	1.53	39.23	39.4	39.03	45562
1778016000	38.48	0.97	2.59	38.03	38.66	38.02	87049
1777930140	37.51	-1.11	-2.87	38.04	38.1	37.4652	94678
1777671000	38.62	-0.22	-0.57	38.75	39.036	38.5	49709
1777584540	38.84	1.12	2.96	38.33	38.84	38.23	185232
1777498140	37.725	-1.26	-3.22	37.98	37.998	37.62	70104
1777411800	38.98	-0.05	-0.13	38.92	39.2	38.7	102448
1777325400	39.03	-0.09	-0.23	39.235	39.39	38.99	124782
1777065780	39.12	-0.28	-0.71	39.055	39.4	38.66	45835
1776979740	39.3985	-0.1	-0.24	38.25	39.65	38.25	70572
1776893280	39.495	0.03	0.09	39.53	39.74	39.41	59377
1776806940	39.46	-1.15	-2.83	39.96	40.31	39.37	42131
1776720540	40.61	0.32	0.79	40.38	40.6935	40.32	64408
1776460800	40.29	0.43	1.08	40.18	40.5995	40.18	73210
1776374940	39.86	0.11	0.28	39.85	40.044	39.7625	42781
1776288360	39.75	-0.31	-0.77	39.84	39.8925	39.628	53044
1776202140	40.06	0.2	0.50	39.99	40.305	39.99	53959
1776115740	39.86	-0.09	-0.23	39.56	39.87	39.41	115366