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	-0.015	-0.0370553359684	40.48	41.39	39.84	106403	40.83822738	DR
4	0.675	1.69640613219	39.79	41.485	37.9	92587	39.54220068	DR
12	2.415	6.34691195795	38.05	41.485	37.03	94633	39.04220478	DR
26	0.245	0.609149676778	40.22	47.63	37.03	121362	40.16441947	DR
52	-3.275	-7.4874256973	43.74	47.63	37.03	132363	40.59733042	DR
156	-10.89	-21.2053354104	51.355	55.15	32.77	139268	42.39091478	DR
260	-17.87	-30.633410474	58.335	61.88	32.77	108534	44.08631516	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
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
1775856000	39.95	0.12	0.30	40.02	40.165	39.9	61414
1775770140	39.83	-0.5	-1.24	39.35	39.88	39.26	84422
1775683500	40.33	1.28	3.28	41.01	41.01	40.07	69403
1775596800	39.05	-0.41	-1.04	39.045	39.08	38.64	160082
1775510940	39.46	0.42	1.08	38.34	39.58	38.34	272898
1775164920	39.04	-0.08	-0.20	38.91	39.21	38.8	83974
1775078400	39.12	0.64	1.66	39.24	39.39	38.99	92927
1774992540	38.48	0.98	2.61	38.26	38.57	37.84	149596
1774906080	37.5	-0.02	-0.05	37.8	37.8	37.03	127519
1774646940	37.52	-0.39	-1.03	37.9725	38.05	37.33	89132
1774560480	37.91	-0.28	-0.73	38.05	38.68	37.87	102968
1774473900	38.19	0.18	0.47	38.11	38.37	37.81	92737
1774387560	38.01	-0.28	-0.73	38.205	38.34	37.9	158726
1774300800	38.29	0.02	0.05	38.36	38.82	38.15	122928
1774041960	38.27	-0.75	-1.92	38.945	38.945	37.98	140028
1773955740	39.0175	-0.33	-0.84	38.88	39.24	38.68	78487
1773869340	39.35	-1.17	-2.89	38.9901	40	38.9901	71188