Heineken Holding NV (QX)【HKHHY】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	-0.58	-1.56292104554	37.11	37.65	36.19	30717	37.05513175	DR
4	0.01	0.0273822562979	36.52	37.81	34.84	28004	36.29937302	DR
12	0.84	2.3536004483	35.69	37.98	33.899	38415	35.92250421	DR
26	0.74	2.0676166527	35.79	43.511	33.899	39864	36.74945586	DR
52	-0.97	-2.58666666667	37.5	43.511	33.58	34817	36.16990059	DR
156	-6.345	-14.7988338192	42.875	45.9	27.92	30082	35.37716285	DR
260	-12.76	-25.8876039765	49.29	52.52	27.92	23033	35.9446792	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	36.53	0.23	0.63	36.405	37.02	36.405	21762
1781731740	36.3	-0.8	-2.16	37.06	37.07	36.19	34789
1781645340	37.1	-0.06	-0.16	37.015	37.54	36.96	15980
1781558940	37.16	-0.21	-0.56	37.54	37.65	37.0525	41222
1781299740	37.37	-0.04	-0.11	37.25	37.41	37.04	15666
1781213220	37.41	0.83	2.27	37.11	37.435	36.63	45926
1781126940	36.58	0.38	1.05	36.5	36.7375	36.5	12503
1781040540	36.2	1.12	3.19	35.96	36.395	35.96	35002
1780954140	35.08	-0.15	-0.43	35.45	35.45	35.07	44065
1780694940	35.23	0.24	0.69	35.5325	35.6	35.21	40000
1780608540	34.99	-0.45	-1.27	35.4012	35.4012	34.84	28797
1780522140	35.44	-0.21	-0.59	35.35	35.45	34.9495	13392
1780435740	35.65	0.2	0.56	35.33	35.73	35.285	22230
1780349340	35.45	-0.58	-1.60	35.37	35.51	35.19	25297
1780090080	36.025	-0.5	-1.36	35.98	36.15	35.495	24999
1780003320	36.52	-1.28	-3.39	36.55	36.795	36.52	33061
1779917340	37.8	1.55	4.28	37.45	37.81	37.3295	22808
1779830940	36.25	-0.43	-1.17	36.84	36.84	36.17	17375
1779484920	36.68	-0.31	-0.84	36.87	36.87	36.5425	28995
1779398880	36.99	0.49	1.34	36.52	37.038	36.41	29975
1779312300	36.5	0.55	1.53	36.55	36.781	36.145	13045
1779225660	35.95	0.45	1.27	35.68	36.055	35.68	101686
1779139740	35.5	0.45	1.28	35.15	35.55	34.97	39714
1778880000	35.05	0.16	0.46	34.9	35.24	34.87	44060
1778793900	34.89	-0.1	-0.27	35.26	35.26	34.53	74432
1778707380	34.985	-0.24	-0.67	34.87	35.05	34.5	24376
1778621340	35.22	0.04	0.11	35.075	35.34	34.66	34718
1778534940	35.18	-0.57	-1.59	35.53	35.53	35.12	44128
1778275200	35.75	0.2	0.56	36.04	36.04	35.72	35729
1778188800	35.55	-0.45	-1.25	36.16	36.17	35.55	30049
1778102520	36	0.35	0.98	36.14	36.4	35.64	25521
1778016000	35.65	1.17	3.39	35.2	35.8	34.79	44788
1777930140	34.48	-0.88	-2.49	35.05	35.05	33.925	40014
1777671000	35.36	-0.13	-0.37	35.81	37.77	35.36	23294
1777584540	35.49	1.44	4.23	35.01	35.91	34.566	67010
1777498140	34.05	-1.22	-3.45	34.65	34.67	33.899	64375
1777411800	35.265	0.27	0.76	34.9429	35.53	34.69	77717
1777325400	35	-0.69	-1.93	35.695	35.695	35	45076
1777065780	35.69	0.58	1.65	35.27	35.729	35	28688
1776979740	35.11	-1.1	-3.04	34.15	35.47	34.15	61049
1776893280	36.21	0.12	0.33	36.09	36.62	35.97	23213
1776806940	36.09	-1.3	-3.48	36.55	36.635	36.03	21330
1776720540	37.39	-0.01	-0.03	37.2	37.98	37.18	22434
1776460800	37.4	0.45	1.22	37.58	37.59	37.039	31323
1776374940	36.95	-0.23	-0.62	37.27	37.27	36.85	30027
1776288360	37.18	-0.39	-1.04	36.64	37.25	36.64	30345
1776202140	37.57	0.17	0.45	37.45	37.74	37.45	18469
1776115740	37.4	0.03	0.07	36.95	37.4	36.86	42629
1775856000	37.3725	0.4	1.09	37.4133	37.67	37.2	30777
1775770140	36.97	-0.64	-1.70	36.75	37.22	36.5975	34009
1775683500	37.61	1.24	3.41	37.87	37.87	37.38	56996
1775596800	36.37	-0.48	-1.30	36.16	36.41	36.02	53352
1775510940	36.85	-0.02	-0.05	35.03	36.99	35.03	35020
1775164920	36.87	0.27	0.74	36.347	36.87	36.2	77101
1775078400	36.6	0.88	2.48	36.49	36.81	36.26	22738
1774992540	35.715	0.54	1.54	35.475	35.86	35	58145
1774906080	35.175	0.31	0.90	34.61	35.56	34.61	55889
1774646940	34.86	-0.33	-0.94	35.23	35.3358	34.72	72515
1774560480	35.19	-0.4	-1.13	35.69	35.7513	35.19	60222
1774473900	35.5925	0.35	0.99	35.335	35.72	35.05	59470
1774387560	35.245	-0.44	-1.22	35.49	35.49	35.058	60423
1774300800	35.68	0.08	0.22	35.798	36.35	35.311	52560