Heineken Nv (QX)【HEINY】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.01	-2.69333333333	37.5	37.85	36.45	262780	37.14371521	DR
4	-6.2525	-14.6282973621	42.7425	42.87	36.45	235792	38.44319427	DR
12	-8.33	-18.5854529228	44.82	46.09	36.45	176120	41.41611604	DR
26	-14.78	-28.827774527	51.27	51.915	36.45	145282	43.56490292	DR
52	-9.3	-20.310111378	45.79	52.92	36.45	119814	45.27957059	DR
156	-15.52	-29.8404153047	52.01	59.35	36.45	97806	47.24741163	DR
260	-15.292	-29.5314974315	51.782	61.88	36.45	86324	47.70413892	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
1732660140	36.49	-0.75	-2.01	37.13	37.13	36.45	495838
1732573560	37.24	0.33	0.89	37.55	37.55	37.07	236516
1732314000	36.91	0.18	0.49	36.67	36.9795	36.67	242480
1732227900	36.73	-0.4	-1.08	36.63	36.91	36.62	337497
1732141740	37.13	-0.57	-1.51	37.04	37.26	36.65	181474
1732054800	37.7	-0.35	-0.92	37.5	37.85	37.26	316512
1731968640	38.05	0.45	1.19	37.58	38.18	37.58	526588
1731709260	37.601	-0.06	-0.16	37.55	37.95	37.52	411256
1731622800	37.66	-0.32	-0.84	38.31	38.31	37.64	223142
1731536760	37.98	-0.4	-1.04	37.88	37.98	37.66	219966
1731450480	38.38	-0.38	-0.98	38.43	38.49	38.085	354702
1731363600	38.76	-0.19	-0.49	38.95	38.95	38.56	278851
1731104400	38.95	-0.35	-0.89	38.85	39.05	38.69	161742
1731018540	39.3	0.53	1.37	39.51	39.51	39.13	218431
1730931600	38.77	-1.62	-4.01	38.83	40	38.5442	86407
1730845680	40.39	-0.05	-0.12	40.38	40.59	40.33	275189
1730759160	40.44	-0.31	-0.76	40.62	40.74	40.41	208961
1730496420	40.75	-0.17	-0.42	41.19	41.19	40.69	86952
1730409780	40.92	-0.47	-1.14	41.22	41.22	40.74	160853
1730323500	41.39	-0.88	-2.08	41.34	41.5596	41.3	114461
1730237280	42.27	-0.67	-1.56	42.7425	42.87	42.2	74444
1730150880	42.94	0.09	0.20	42.85	43.21	42.85	136292
1729891500	42.854	-0.05	-0.11	42.925	43.04	42.82	62096
1729805160	42.9	0.42	0.99	43.21	43.28	42.82	172780
1729718940	42.48	0.97	2.34	42.42	42.59	42.39	78233
1729632300	41.51	-0.37	-0.88	41.63	41.84	41.49	86547
1729545600	41.88	-0.64	-1.51	42.22	42.28	41.79	96480
1729286400	42.52	0.32	0.76	42.46	42.5575	42.4065	68215
1729200000	42.2	0.1	0.24	42.42	42.47	42.15	332485
1729113960	42.1	-0.13	-0.31	42.11	42.365	41.94	147747
1729027680	42.23	-0.02	-0.05	42.1	42.68	42.1	211146
1728941220	42.25	-0.05	-0.12	42	42.25	41.94	170911
1728681900	42.3	0.33	0.79	42.099	42.3	42.05	129381
1728595560	41.97	-0.61	-1.43	42.32	42.32	41.81	148857
1728508800	42.58	0.15	0.35	42.77	42.77	42.32	50719
1728422580	42.43	-0.86	-1.99	42.83	42.83	42.23	95186
1728336000	43.29	0.22	0.51	43.25	43.4	43.1	116268
1728077220	43.07	-0.38	-0.87	42.56	43.17	42.56	131552
1727990760	43.45	-0.21	-0.48	43.5	43.56	43.205	184446
1727904000	43.66	0.04	0.09	43.52	43.771	43.38	170241
1727818140	43.62	-0.9	-2.02	43.69	43.86	43.44	105412
1727731380	44.52	-0.51	-1.13	44.72	44.72	44.28	204212
1727472000	45.03	0.7	1.58	44.8099	45.25	44.8099	244222
1727386200	44.33	1.24	2.88	44.05	44.33	44.0425	240478
1727299200	43.09	-0.36	-0.83	43.49	43.5	43	62033
1727212800	43.45	-0.02	-0.05	43.475	43.6895	43.3	198520
1727126940	43.47	-0.78	-1.76	43.79	43.946	43.45	260906
1726867200	44.25	-1.06	-2.34	44.45	44.88	44.005	45069
1726781220	45.31	0.52	1.16	45.04	45.32	44.99	45300
1726694460	44.79	-0.4	-0.89	45.16	45.1875	44.65	48915
1726608240	45.19	-0.58	-1.27	45.42	45.6	45.168	104318
1726521720	45.77	0.08	0.18	45.6501	45.81	45.56	149560
1726262940	45.69	-0.38	-0.81	45.865	46.07	45.36	47074
1726176540	46.065	0.57	1.26	45.8	46.09	45.76	91916
1726090140	45.49	0.4	0.89	45.41	45.55	45.1	187926
1726003500	45.09	-0.1	-0.22	45.25	45.26	44.966	103471
1725917160	45.19	0.25	0.56	45.23	45.305	45.05	530108
1725658020	44.94	-0.79	-1.73	45.5875	45.5875	44.88	122412
1725571440	45.73	0.68	1.51	45.4	45.78	45.4	201005
1725485040	45.05	0.18	0.40	44.74	45.1725	44.74	138751
1725398880	44.87	-0.16	-0.36	44.82	44.924	44.7225	130189
1725053340	45.03	-0.18	-0.40	45.14	45.32	44.87	231856
1724966400	45.21	-0.04	-0.09	45.32	45.42	45.18	719097
1724880360	45.25	-0.21	-0.46	45.4025	45.48	45.2155	106923
1724794080	45.46	0.59	1.31	45.38	45.56	45.314	129140