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	28.064	1.54367436744	1818	1930.24	1802.1	2372	1868.61974548	CS
4	-153.936	-7.6968	2000	2000	1802.1	695	1868.30322326	CS
12	-347.6359	-15.8470126201	2193.6999	2263.3	1800.5	549	1958.50417545	CS
26	-642.736	-25.825136612	2488.8	2693.8975	1800.5	283	2005.29929286	CS
52	-878.736	-32.2495596007	2724.8	2909	1800.5	274	2222.41180648	CS
156	-219.786	-10.6390105768	2065.85	3015.81	1742.32	180	2247.03854595	CS
260	432.9115	30.6344502805	1413.1525	3015.81	982.88	185	1942.76629716	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
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
1774387560	1909.285	-34.97	-1.80	1854.85	1913.2	1854.85	349
1774300800	1944.255	19.26	1.00	1913.54	1952.05	1900	1655
1774041960	1925	-127.65	-6.22	1990	1990	1900	148
1773955740	2052.65	-100.98	-4.69	2050	2052.65	2000	188
1773869340	2153.625	3.63	0.17	2125	2166.125	2120	187
1773782700	2150	-20.32	-0.94	2141.0999	2175	2128.84	177
1773696120	2170.32	-79.95	-3.55	2186.84	2186.84	2130.14	71
1773437340	2250.27	25.3	1.14	2263.3	2263.3	2070	251
1773350400	2224.975	-64.53	-2.82	2193.6999	2224.975	2173.4	58
1773264540	2289.5	62.2	2.79	2225.1999	2336	2225.1999	61
1773178080	2227.2999	-22.2	-0.99	2273	2292.65	2227.2999	84
1773091740	2249.5	18.15	0.81	2168.1619	2331	2165.4	41
1772836140	2231.35	-12.68	-0.56	2204.8	2231.35	2186	45
1772749680	2244.025	-75.18	-3.24	2227.195	2244.025	2195	21