Hannover House Inc (ID)【HHSE】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	0.0035	41.1764705882	0.0085	0.0125	0.008019	1071264	0.00946706	CS
4	0.0042	53.8461538462	0.0078	0.0125	0.0074	374084	0.00900794	CS
12	0.0048	66.6666666667	0.0072	0.0141	0.00635	594694	0.00917632	CS
26	0.0073	155.319148936	0.0047	0.0141	0.0046	596833	0.00831982	CS
52	0.0069	135.294117647	0.0051	0.0141	0.00385	519430	0.00714945	CS
156	0.0033	37.9310344828	0.0087	0.0141	0.0025	438450	0.00673346	CS
260	-0.00462	-27.797833935	0.01662	0.0362	0.0025	505838	0.01182159	CS

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
1780694940	0.012	0.0021	21.21	0.009805	0.0125	0.0098	5084265
1780608540	0.0099	0.00018	1.85	0.009585	0.010275	0.0092	1012460
1780522140	0.00972	0.00062	6.81	0.009085	0.012	0.0085	1682425
1780435740	0.0091	0.0006	7.06	0.0085	0.0091	0.0085	1123169
1780349340	0.0085	0.0005	6.25	0.0085	0.0085	0.008019	467000
1780089720	0.008	0	0.00	0.008	0.008	0.008	0
1780003320	0.008	-0.0005	-5.88	0.0078	0.0083	0.0078	496776
1779917340	0.0085	0.0007	8.97	0.0083	0.0085	0.0078	449985
1779830940	0.0078	-0.0002	-2.50	0.0083	0.0083	0.0077	108415
1779484920	0.008	0.0001	1.27	0.0079	0.008	0.0079	150000
1779398880	0.0079	-0.0004	-4.82	0.0075	0.0079	0.0075	138037
1779312300	0.0083	0	0.00	0.0083	0.0083	0.0083	30000
1779225660	0.0083	0.00035	4.40	0.0083	0.0083	0.0083	30000
1779139740	0.00795	-5.0E-5	-0.63	0.0075	0.008	0.0075	115000
1778880000	0.008	0.0001	1.27	0.008	0.008	0.0075	72232
1778793900	0.0079	0	0.00	0.0083	0.0083	0.0075	21660
1778707740	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1778621340	0.0079	0.00015	1.94	0.0079	0.0079	0.0079	2500
1778534940	0.00775	-0.00017	-2.15	0.0074	0.0083	0.0074	229770
1778275200	0.00792	-0.00018	-2.22	0.0078	0.00792	0.0078	230000
1778188800	0.0081	0	0.00	0.0081	0.0081	0.0081	10020
1778102520	0.0081	0.00025	3.18	0.0081	0.0081	0.007825	92357
1778016000	0.00785	-0.00055	-6.55	0.0077	0.008	0.0075	347227
1777930200	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1777671000	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1777584540	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1777498140	0.0084	0.0004	5.00	0.0081	0.0084	0.0075	1019674
1777411800	0.008	-0.0004	-4.76	0.0084	0.0084	0.008	220000
1777325400	0.0084	3.0E-5	0.36	0.0085	0.0085	0.00789	343634
1777065780	0.00837	-7.0E-5	-0.83	0.009	0.0091	0.00837	215000
1776979740	0.00844	-0.00046	-5.17	0.0089	0.0089	0.00844	140000
1776893340	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1776806940	0.0089	0.0011	14.10	0.0078	0.0089	0.0078	510000
1776720540	0.0078	0.00015	1.96	0.0078	0.0078	0.0072	208900
1776460800	0.00765	-0.00085	-10.00	0.0079	0.0079	0.0072	642000
1776374940	0.0085	-0.0004	-4.49	0.0082	0.0085	0.0079	110000
1776288360	0.0089	-0.0008	-8.25	0.0092	0.0092	0.0072	1998535
1776202140	0.0097	-0.0005	-4.90	0.0092	0.0097	0.0092	4100
1776115740	0.0102	0.0017	20.00	0.0081	0.0102	0.0078	1814353
1775856000	0.0085	0	0.00	0.00873	0.00873	0.008	264500
1775769900	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1775683500	0.0085	-0.0005	-5.56	0.0086	0.0087	0.008	350040
1775596800	0.009	-0.0005	-5.26	0.009	0.009	0.009	94000
1775510940	0.0095	-0.0003	-3.06	0.0092999	0.0101	0.009	561907
1775164920	0.0098	0.00031	3.27	0.0099	0.0101	0.0095999	427997
1775078400	0.00949	-0.00051	-5.10	0.0099	0.0099	0.00875	244005
1774992540	0.01	0.002	25.00	0.0088	0.0141	0.00835	9782094
1774906080	0.008	-0.0009	-10.11	0.0089	0.0089	0.008	201000
1774646940	0.0089	0.00089	11.11	0.0085	0.0089	0.008305	678350
1774560480	0.00801	-0.00049	-5.76	0.00801	0.00801	0.00801	50000
1774473900	0.0085	0	0.00	0.0085	0.0085	0.0085	165000
1774387560	0.0085	0	0.00	0.0085	0.0085	0.00635	2391739
1774300800	0.0085	0.0002	2.41	0.0085	0.0085	0.0085	12000
1774041960	0.0083	0.00156	23.15	0.0068	0.0084	0.0068	890059
1773955740	0.00674	-9.5E-5	-1.39	0.00682	0.0069	0.0065	226471
1773869340	0.006835	-5.5E-5	-0.80	0.0069	0.0069	0.006835	25000
1773782700	0.00689	-0.00021	-2.96	0.007	0.0071	0.0067	201937
1773696120	0.0071	-0.0001	-1.39	0.0072	0.0077	0.00655	303850
1773437340	0.0072	0	0.00	0.0072	0.0072	0.0072	18934
1773350400	0.0072	-0.00035	-4.64	0.00769	0.008	0.0055	792120
1773264540	0.00755	-0.00025	-3.21	0.00755	0.00755	0.0072	139263
1773178140	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1773091740	0.0078	0.000595	8.26	0.0073	0.007845	0.0073	317596
1772836140	0.007205	-0.000595	-7.63	0.0079	0.00814	0.0068	422777