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	12.58	6.62419040598	189.91	203.45	189	149573	197.63491634	DR
4	16.8599	9.0825248707	185.6301	203.45	181.05	106325	191.47678783	DR
12	11.11	5.80520430557	191.38	211.5049	179.8	111947	193.16336878	DR
26	-46.715	-18.7456110431	249.205	266	179.8	86182	207.95156338	DR
52	-58.36	-22.3730113092	260.85	289.87	179.8	67223	223.53069477	DR
156	-10.43	-4.8985534473	212.92	303	174.59	46767	229.78886539	DR
260	57.98	40.1217908795	144.51	303	100.95	40361	205.02157984	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
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
1775856000	205.41	-0.8	-0.39	209.84	210.5	204.87	63087
1775770140	206.21	-0.18	-0.09	204.43	206.905	202.085	118879
1775683500	206.39	13.42	6.95	208.72	209.65	192.965	249375
1775596800	192.97	-1.09	-0.56	193.385	194.67	190	224482
1775510940	194.06	1.8	0.94	193.11	194.61	192.26	80078
1775164920	192.26	-1.13	-0.58	187.86	193.57	183.78	97708
1775078400	193.39	3.68	1.94	191.22	195.12	189.595	210889
1774992540	189.71	5.43	2.95	186.04	190	184.66	87590
1774906080	184.28	-1.16	-0.63	185.52	186.685	183.24	93505
1774646940	185.44	-2.56	-1.36	187.12	188.258	185	72062
1774560480	188	-4.02	-2.09	191.38	193.29	187.97	124695
1774473900	192.02	1.26	0.66	195.01	195.74	191.249	72242
1774387560	190.76	-1.24	-0.65	189.88	193.27	189.25	89683
1774300800	192	2.59	1.37	193.12	195.71	189.19	214696
1774041960	189.41	-13.53	-6.67	197.86	202.97	188.825	227613