Hermes International SA (PK)【HESAY】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	1.27	0.681989045215	186.22	191.15	178.23	110414	184.54317686	DR
4	-10.83	-5.46087131908	198.32	203.45	178.23	127159	189.07799343	DR
12	-18	-8.75955034308	205.49	208.56	178.23	109439	190.20871942	DR
26	-73.84	-28.2554624421	261.33	266	178.23	95999	202.92548543	DR
52	-101.13	-35.0391518259	288.62	289.87	178.23	71492	218.42380624	DR
156	-16.07	-7.8944782865	203.56	303	174.59	48427	227.96942661	DR
260	39.64	26.8109570511	147.85	303	100.95	41452	204.78346337	DR

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
1783718940	187.49	1.7	0.92	187.28	188.13	185.79	59672
1783632420	185.79	4.24	2.34	184.07	186.31	183.48	172650
1783545840	181.55	-4.8	-2.58	180.54	183.45	178.23	144869
1783459740	186.35	0.07	0.04	190.2863	191.15	186.11	39293
1783373340	186.28	-1.87	-0.99	186.22	187.73	183.94	84844
1783027740	188.145	6.61	3.64	186.95	189.66	183.79	50339
1782941280	181.54	-1.5	-0.82	181.475	182.855	179.47	47701
1782854880	183.04	-2.28	-1.23	180.41	183.15	180	56592
1782768300	185.32	1.32	0.72	186.15	186.94	184.12	122068
1782509280	184	0.58	0.32	183.35	185.61	182.77	180538
1782422460	183.42	-0.72	-0.39	184.43	187	182.89	149028
1782336000	184.14	1.8	0.99	184.49	185.5	182.52	133060
1782250140	182.34	-2.86	-1.54	180.75	185.245	180.61	190661
1782163500	185.2	-17.29	-8.54	186.77	193.6	184.63	165292
1781818140	202.49	5.19	2.63	199.86	202.99	198.37	128479
1781731740	197.3	-5.59	-2.76	200.69	202	197	230912
1781645340	202.89	3.99	2.01	202.705	203.45	199.9	119219
1781558940	198.9	2.78	1.42	200.78	201.59	196.485	129294
1781299740	196.12	2.46	1.27	198.32	198.88	193.825	144020
1781213220	193.66	4.96	2.63	189.91	194.98	189	124420
1781126940	188.7	-4.08	-2.12	188.06	192.39	187.69	113149
1781040540	192.78	3.83	2.03	192.09	194.28	189.94	92404
1780954140	188.951	4.42	2.40	187.57	189.95	184.765	126013
1780694940	184.53	0.6	0.33	187.4	187.96	184.53	120769
1780608540	183.93	2.52	1.39	187.99	187.99	182.3	74748
1780522140	181.41	-5.2	-2.79	184.25	186.8	181.05	65709
1780435740	186.61	-1.39	-0.74	186.4	187.55	185.6	52992
1780349340	188	-0.24	-0.13	190.11	194.25	185.76	57639
1780090080	188.24	-2.53	-1.33	190.42	192.964	188.24	186514
1780003320	190.77	0.17	0.09	186.73	191.48	186.72	125610
1779917340	190.6	4.43	2.38	192.4224	194.9	188.1	64256
1779830940	186.17	0.2	0.11	185.97	186.74	185.16	65465
1779484920	185.97	-3.01	-1.59	187.25	188.1	185.217	52129
1779398880	188.977	-0.63	-0.33	185.6301	189.61	184.18001	74910
1779312300	189.61	3.61	1.94	182.68	190.3725	182.19	57361
1779225660	186	1.54	0.83	186.47	188.2	185.29	64306
1779139740	184.46	2.15	1.18	182.21	185.71	179.8	81669
1778880000	182.31	-2.7	-1.46	183.67	184.85	182.3	53451
1778793900	185.01	-1.85	-0.99	186.14	186.66	185	75865
1778707380	186.86	0.58	0.31	182.2	186.86	181.9	74265
1778621340	186.28	-3.23	-1.70	187.56	189.14	184.545	71341
1778534940	189.51	-7.26	-3.69	190.73	194.9	188.265	93309
1778275200	196.77	-0.91	-0.46	196.92	198.105	195.05	45915
1778188800	197.675	0.83	0.42	203	204.2	197.39	79697
1778102520	196.85	10.89	5.86	194.01	198	190	58134
1778016000	185.96	0.17	0.09	186.45	186.6	183.77	67841
1777930140	185.79	-4.91	-2.57	186.99	190.325	184.55	82259
1777671000	190.7	-0.16	-0.08	190.87	193.3	190.7	48132
1777584540	190.86	3.93	2.10	190.03	191.45	188.18	63096
1777498140	186.93	-2.58	-1.36	188.16	189.505	186	83543
1777411800	189.51	-5	-2.57	192.49	194.48	189.5	83247
1777325400	194.51	0.71	0.37	193.76	195.97	193.17	110973
1777065780	193.8	0.6	0.31	192.57	194.68	191.76	487260
1776979740	193.2	-0.25	-0.13	196	198	190.49	323787
1776893280	193.45	-2.92	-1.49	193.18	196.4	192.3	162655
1776806940	196.37	-4.24	-2.11	200	201.47	195.57	54225
1776720540	200.61	-3.49	-1.71	204.68	204.68	199.01	80394
1776460800	204.1	10.1	5.21	205.49	208.56	198	149691
1776374940	194	0.6	0.31	199.29	199.29	193	123516
1776288360	193.4	-15.31	-7.33	192.8	206.5	191.2	164988
1776202140	208.705	7.53	3.74	208.26	211.5049	206.73	92975
1776115740	201.18	-4.23	-2.06	204.18	206.94	201.17	116535