Hapag Lloyd Aktien (PK)【HLAGF】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	-4.9725	-3.63380590471	136.84	136.84	131.8675	37	133.28105442	CS
4	-4.1325	-3.03860294118	136	136.84	128.56	61	133.23296296	CS
12	-32.5825	-19.8130130739	164.45	170.915	128	69	139.97760163	CS
26	-19.1325	-12.6705298013	151	180	128	80	148.59417659	CS
52	-27.1125	-17.0540319537	158.98	180	125	88	147.12490323	CS
156	-66.1325	-33.4002525253	198	259.83	110	116	157.36692806	CS
260	-138.1325	-51.1601851852	270	480.05	110	113	189.61640583	CS

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
1781126940	131.8675	-0.79	-0.60	131.8675	131.8675	131.8675	50
1781040540	132.66	-1.92	-1.43	132.66	132.66	132.66	50
1780954140	134.58	-2.26	-1.65	134.58	134.58	134.58	29
1780694940	136.84	0	0.00	136.84	136.84	136.84	0
1780608540	136.84	5.78	4.41	136.84	136.84	136.84	18
1780522140	131.06	0	0.00	131.06	131.06	131.06	0
1780435740	131.06	-2.12	-1.59	131.06	131.06	131.06	10
1780349340	133.18	-2.81	-2.07	136	136	133.18	55
1780090080	135.99	4.99	3.81	134.25989	135.99	128.56	87
1780003320	131	0	0.00	131	131	131	0
1779916920	131	0	0.00	131	131	131	0
1779830520	131	0	0.00	131	131	131	0
1779484920	131	-3	-2.24	131.51	131.51	131	35
1779398880	134	-1	-0.74	134	134	134	220
1779312540	135	0	0.00	135	135	135	0
1779226140	135	0	0.00	135	135	135	0
1779139740	135	4.75	3.64	135	135	135	10
1778880300	130.255	0	0.00	130.255	130.255	130.255	0
1778793900	130.255	-7.71	-5.59	136	136	130.255	111
1778707740	137.965	0	0.00	137.965	137.965	137.965	0
1778621340	137.965	0	0.00	137.965	137.965	137.965	0
1778534940	137.965	-3.91	-2.75	137.965	137.965	137.965	20
1778275200	141.8735	0	0.00	141.8735	141.8735	141.8735	0
1778188800	141.8735	-4.21	-2.88	136.8775	141.8735	136.8775	50
1778102520	146.08	0.07	0.05	146.08	146.08	146.08	1
1778016000	146.01	14.81	11.29	138.9636	146.01	137.3362	31
1777930140	131.1985	-4.24	-3.13	131.1985	131.1985	131.1985	1
1777671000	135.439	0	0.00	135.439	135.439	135.439	0
1777584540	135.439	-0.21	-0.16	128	135.439	128	16
1777498200	135.65	0	0.00	135.65	135.65	135.65	0
1777411800	135.65	0	0.00	135.65	135.65	135.65	0
1777325400	135.65	2.67	2.01	136.51	136.52	135.65	62
1777065780	132.97999	-2.77	-2.04	136.94999	136.94999	131.1172	65
1776979740	135.75	-0.49	-0.36	136	136	135.75	200
1776893340	136.2422	0	0.00	136.2422	136.2422	136.2422	0
1776806940	136.2422	-3.14	-2.25	139	139	136.2422	390
1776720540	139.383	2.38	1.74	139.383	139.383	139.383	10
1776460800	137	-3	-2.14	137	137	137	1
1776374940	140	-3	-2.10	140	140	140	40
1776288540	143	0	0.00	143	143	143	0
1776202140	143	-0.42	-0.29	130.16999	143	130.16999	61
1776115740	143.41999	3.31	2.36	143.41999	143.41999	143.41999	14
1775856000	140.11	-7.85	-5.31	137	140.11	137	12
1775770140	147.96	12.43	9.17	140.03	147.96	140.03	19
1775683500	135.53	0.53	0.39	135.53	135.53	135.53	1
1775597340	135	0	0.00	135	135	135	0
1775510940	135	-2	-1.46	140.0299	140.0299	135	3
1775165340	137	0	0.00	137	137	137	0
1775078940	137	0	0.00	137	137	137	0
1774992540	137	2.32	1.72	137	137	137	200
1774906080	134.68	-5.18	-3.70	131.6	134.68	131.6	250
1774646940	139.86	-11.14	-7.38	138	139.86	138	85
1774560480	151	-10.88	-6.72	151	151	150.9999	216
1774473600	161.88	0	0.00	161.88	161.88	161.88	0
1774387200	161.88	0	0.00	161.88	161.88	161.88	0
1774300800	161.88	-9.04	-5.29	161.88	161.88	161.88	2
1774041960	170.915	-9.09	-5.05	164.44999	170.915	164.44999	212
1773955740	180	0	0.00	180	180	180	0
1773869340	180	4.71	2.69	180	180	180	13
1773782700	175.29	-1.64	-0.93	174	175.29	174	155
1773696120	176.93	12.03	7.29	167	176.93	167	241
1773437340	164.905	13.91	9.21	165	168	164.905	235
1773350880	151	0	0.00	151	151	151	0
1773264480	151	0	0.00	151	151	151	0