Heineken Holding NV (QX)【HKHHF】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	-0.465	-0.627826908796	74.065	74.065	73.6	7736	74.01787918	CS
4	0.986	1.35786487454	72.614	74.065	68.4245	3102	73.02816494	CS
12	5.1924	7.5903846941	68.4076	75.015	68.4076	2970	71.02615751	CS
26	0.9505	1.30833660245	72.6495	86.075	68.4076	2646	72.26907017	CS
52	-1.1	-1.47255689424	74.7	86.075	66.15	3183	71.01153957	CS
156	-12.6	-14.6171693735	86.2	91.0747	56	2624	70.71649461	CS
260	-24.48	-24.9592169657	98.08	102.8	56	2606	76.6130983	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
1781818140	73.6	0	0.00	73.6	73.6	73.6	0
1781731740	73.6	-0.42	-0.57	73.6	73.6	73.6	250
1781645340	74.02	-0.01	-0.01	74.02	74.02	74.02	11802
1781558940	74.025	3.13	4.41	74.065	74.065	73.644	11156
1781299740	70.9	0	0.00	70.9	70.9	70.9	0
1781213340	70.9	0	0.00	70.9	70.9	70.9	0
1781126940	70.9	0	0.00	70.9	70.9	70.9	0
1781040540	70.9	2.45	3.58	70.9	70.9	70.9	1540
1780954140	68.45	0.03	0.04	68.45	68.45	68.45	1000
1780694940	68.4245	0	0.00	68.4245	68.4245	68.4245	0
1780608540	68.4245	-0.06	-0.08	68.4245	68.4245	68.4245	1441
1780522140	68.48	-0.23	-0.33	69.97	70.16	68.48	1288
1780435740	68.71	-2.94	-4.10	68.71	68.71	68.71	100
1780348920	71.646	0	0.00	71.646	71.646	71.646	0
1780089720	71.646	0	0.00	71.646	71.646	71.646	0
1780003320	71.646	0	0.00	71.646	71.646	71.646	0
1779916920	71.646	0	0.00	71.646	71.646	71.646	0
1779830520	71.646	0	0.00	71.646	71.646	71.646	0
1779484920	71.646	-0.89	-1.23	71.646	71.646	71.646	1111
1779398880	72.535	1.63	2.29	72.614	72.614	72.535	1327
1779312300	70.91	2.48	3.62	70.91	70.91	70.91	662
1779226140	68.43	0	0.00	68.43	68.43	68.43	0
1779139740	68.43	-0.45	-0.65	70.35	70.35	68.43	751
1778880000	68.875	-2.06	-2.90	68.875	68.875	68.875	894
1778793900	70.9326	-0.98	-1.36	70.9326	70.9326	70.9326	2161
1778707320	71.91	0	0.00	71.91	71.91	71.91	0
1778620920	71.91	0	0.00	71.91	71.91	71.91	0
1778534520	71.91	0	0.00	71.91	71.91	71.91	0
1778275320	71.91	0	0.00	71.91	71.91	71.91	0
1778188920	71.91	0	0.00	71.91	71.91	71.91	0
1778102520	71.91	-0.21	-0.29	71.91	71.91	71.91	228
1778016600	72.12	0	0.00	72.12	72.12	72.12	0
1777930200	72.12	0	0.00	72.12	72.12	72.12	0
1777671000	72.12	1.36	1.92	71.5	72.12	71.5	200
1777584540	70.76	1.83	2.65	70.76	70.76	70.76	650
1777498200	68.93	0	0.00	68.93	68.93	68.93	0
1777411800	68.93	0	0.00	68.93	68.93	68.93	21804
1777325400	68.93	0	0.00	68.93	68.93	68.93	20000
1777065780	68.93	-4.92	-6.66	68.93	68.93	68.93	650
1776979740	73.85	0	0.00	73.85	73.85	73.85	0
1776893340	73.85	0	0.00	73.85	73.85	73.85	0
1776806940	73.85	-0.65	-0.87	73.85	73.85	73.85	290
1776720000	74.5	0	0.00	74.5	74.5	74.5	0
1776460800	74.5	0.3	0.40	74.5	74.5	74.5	719
1776374940	74.2	0	0.00	74.2	74.2	74.2	0
1776288540	74.2	0	0.00	74.2	74.2	74.2	0
1776202140	74.2	0.2	0.27	74.2	74.2	74.2	1000
1776115740	74	1.86	2.58	75	75	74	3121
1775856000	72.14	-1.82	-2.46	72.14	72.14	72.14	3233
1775770140	73.96	-0.92	-1.23	73.96	73.96	73.96	3496
1775683500	74.88	1.88	2.58	75.015	75.015	74.88	355
1775596800	73	2.82	4.02	72.01	73	72.01	1509
1775510940	70.18	0.07	0.10	70.18	70.18	70.18	498
1775164920	70.11	-0.21	-0.30	71.3098	71.3098	70.11	695
1775078400	70.32	1.91	2.80	70.32	70.32	70.32	400
1774992480	68.4076	0	0.00	68.4076	68.4076	68.4076	0
1774906080	68.4076	-1.21	-1.74	68.4076	68.4076	68.4076	700
1774646700	69.617	0	0.00	69.617	69.617	69.617	0
1774560300	69.617	0	0.00	69.617	69.617	69.617	0
1774473900	69.617	-1.11	-1.57	69.617	69.617	69.617	3782
1774387560	70.728	-0.27	-0.38	70.53	70.728	70.53	21565
1774300800	71	-0.2	-0.28	71	71	71	4125