Hermes International SA (PK)【HESAF】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	-194.8	-9.61832814892	2025.3	2025.3	1801	1974	1981.34049726	CS
4	12.5	0.687568756876	1818	2067.36	1801	1678	1944.29598148	CS
12	-35	-1.87617260788	1865.5	2110	1801	845	1969.06868382	CS
26	-719.5	-28.2156862745	2550	2693.8975	1800.5	445	1995.70267242	CS
52	-857.9125	-31.9114905172	2688.4125	2909	1800.5	350	2163.91359298	CS
156	-203.75	-10.0159764041	2034.25	3015.81	1742.32	198	2219.26063706	CS
260	380.5	26.2413793103	1450	3015.81	982.88	200	1947.33434783	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782336000	1830.5	13.8	0.76	1812.35	1840.19	1812.35	46
1782250140	1816.6999	-15.64	-0.85	1820.685	1840.26	1816.6999	16
1782163500	1832.3404	-156.62	-7.87	1868.5	1869	1801	320
1781818140	1988.96	-11.54	-0.58	2025.3	2025.3	1941.031	7514
1781731740	2000.5	-61.61	-2.99	2038.45	2044.96	1939.7464	10360
1781645340	2062.11	70.12	3.52	2028.005	2067.36	1972.7785	50
1781558940	1991.9908	30.2	1.54	1995	2000	1970	221
1781299740	1961.7924	41.79	2.18	1980	1980	1920.45	1035
1781213220	1920	49.13	2.63	1913.4	1920	1845.53	110
1781126940	1870.87	-66.39	-3.43	1885.5	1902.58	1860.408	37
1781040540	1937.2592	51.76	2.75	1885.5	1947.51	1885.5	259
1780954140	1885.5	23.91	1.28	1841.554	1923.33	1835	16
1780694940	1861.59	15.53	0.84	1888.6399	1888.6399	1850.01	31
1780608540	1846.064	35.56	1.96	1802.1	1846.064	1802.1	11
1780522140	1810.5	-60.6	-3.24	1840	1840	1808	104
1780435740	1871.095	4.42	0.24	1879.31	1880.08	1840.01	5850
1780349340	1866.6746	-33.33	-1.75	1882.2	1890	1840	5809
1780090080	1900	3.22	0.17	1908.3	1930.24	1860.02	41
1780003320	1896.78	19.93	1.06	1818	1920	1818	56
1779917340	1876.85	2.81	0.15	1936.4	1936.4	1876.85	188
1779830940	1874.042	7.54	0.40	1875.63	1879.75	1851.7124	88
1779484920	1866.5	-7.56	-0.40	1818	1888.67	1818	287
1779398880	1874.0612	-13.4	-0.71	1871.3	1874.0612	1818	19
1779312300	1887.465	68.96	3.79	1818.5	1925.76	1818	71
1779225660	1818.5	-11.5	-0.63	1840	1857.4129	1818	77
1779139740	1830	-7.35	-0.40	1836.54	1837.345	1830	4
1778880000	1837.35	-17.07	-0.92	1831	1841.83	1825	59
1778793900	1854.42	-20.58	-1.10	1864	1877.53	1852.53	87
1778707380	1875	25	1.35	1825	1884.86	1825	137
1778621340	1850	-62.66	-3.28	1864.4999	1872.383	1850	278
1778534940	1912.66	-56.19	-2.85	1910	1912.66	1876.575	16
1778275200	1968.8474	-22.42	-1.13	1985.98	1985.98	1916.63	23
1778188800	1991.2698	50.27	2.59	2000	2000	1970	11
1778102520	1941	77.94	4.18	1950	1964.6	1895.28	90
1778016000	1863.055	-3.27	-0.17	1879.84	1885.22	1839	129
1777930140	1866.32	-47.41	-2.48	1887.3	1887.3	1850	335
1777671000	1913.725	45.72	2.45	1918.7604	1928.5	1913.725	40
1777584540	1868	-64.23	-3.32	1917.24	1938.53	1860.75	100
1777498140	1932.23	12.23	0.64	1888.7	1932.23	1860.5	152
1777411800	1920	-52.5	-2.66	1911.154	1920	1900	43
1777325400	1972.5	42.79	2.22	1950	1973.6	1930.8999	42
1777065780	1929.715	-10.29	-0.53	1899	1957.74	1899	1070
1776979740	1940	0.77	0.04	1947.6309	1955	1930.9999	122
1776893280	1939.2302	-68.53	-3.41	1939.68	1939.68	1920.4099	14
1776806940	2007.76	7.26	0.36	2000.5	2009.67	2000.5	137
1776720540	2000.5	-9.25	-0.46	2009.75	2029.53	1999.6125	130
1776460800	2009.75	39.75	2.02	2004.9	2078.25	2004.9	43
1776374940	1970	24.85	1.28	1966.2	1972.79	1899.5	88
1776288360	1945.155	-127.35	-6.14	1932.61	1951	1905	279
1776202140	2072.5	32.5	1.59	2105.9899	2110	2072.5	168
1776115740	2040	-4.1	-0.20	2058.8	2075	2030	125
1775856000	2044.0999	-21.9	-1.06	2072	2080	2044.0999	1818
1775770140	2066	6	0.29	2043.83	2066	2043.83	163
1775683500	2060	140.77	7.33	2022.1	2087.3	2017.35	9599
1775596800	1919.23	-60.77	-3.07	1934.9	1945	1900.5	151
1775510940	1980	67.38	3.52	1958.738	1980	1922.99	35
1775164920	1912.625	-22.38	-1.16	1865.5	1934.75	1865.5	52
1775078400	1935	59.5	3.17	1920.25	1935	1875.5	84
1774992540	1875.5	28.52	1.54	1805.55	1930.1	1805.55	156
1774906080	1846.9768	-21.02	-1.13	1855	1875	1800.5	58
1774646940	1868	-27	-1.42	1878	1889.99	1855	115
1774560480	1895	-17.99	-0.94	1933.78	1933.78	1895	88
1774473900	1912.99	3.7	0.19	1915.58	1941.89	1912.99	98