Hochtief AG (PK)【HOCFF】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	-21.812	-3.69812753894	589.812	590.475	557.6	16	576.68418367	CS
4	-8	-1.38888888889	576	602.005	525	64	576.29776109	CS
12	24	4.41176470588	544	671.55	514.49	150	593.38897457	CS
26	164.95	40.9254434934	403.05	671.55	397.87	173	493.12673512	CS
52	382.25	205.787348587	185.75	671.55	185.74	150	393.58724275	CS
156	477.72	529.153743908	90.28	671.55	90.28	201	257.98297896	CS
260	490	628.205128205	78	671.55	46.95	180	227.31268001	CS

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
1783027740	568	-7	-1.22	557.6	568	557.6	5
1782941280	575	-3.61	-0.62	563.95	575	563.95	36
1782854880	578.61	-11.87	-2.01	578.61	578.61	578.61	10
1782768060	590.475	0	0.00	590.475	590.475	590.475	0
1782508860	590.475	0	0.00	590.475	590.475	590.475	0
1782422460	590.475	25.1	4.44	589.812	590.475	589.812	3
1782336000	565.38	-19.77	-3.38	565.6452	565.6452	565.04499	14
1782250140	585.15	-16.86	-2.80	585.65	585.65	558.59	64
1782163500	602.005	21.13	3.64	592.70075	602.005	592.70075	27
1781818140	580.875	0	0.00	580.875	580.875	580.875	0
1781731740	580.875	7.03	1.23	580.875	580.875	580.875	1
1781645340	573.84	0	0.00	573.84	573.84	573.84	0
1781558940	573.84	17.54	3.15	576	576	573.84	12
1781299620	556.29999	0	0.00	556.29999	556.29999	556.29999	0
1781213220	556.29999	31.3	5.96	556.29999	556.29999	556.29999	22
1781126940	525	0	0.00	525	525	525	0
1781040540	525	-51	-8.85	558.79999	568.59	525	10
1780954140	576	0	0.00	576	576	576	0
1780694940	576	0	0.00	576	576	576	0
1780608540	576	-0.26	-0.05	576	576	576	500
1780522140	576.26	15.26	2.72	571.25	576.26	571.25	8
1780435740	561	22.01	4.08	561	561	561	92
1780349340	538.99	-7.27	-1.33	538.99	538.99	538.99	5
1780090140	546.26	0	0.00	546.26	546.26	546.26	0
1780003740	546.26	0	0.00	546.26	546.26	546.26	0
1779917340	546.26	0	0.00	546.26	546.26	546.26	0
1779830940	546.26	6.26	1.16	562.64	566.8184	546.26	25
1779485280	540	0	0.00	540	540	540	0
1779398880	540	-13.64	-2.46	550	550	539.94	14
1779312300	553.64	20.69	3.88	553.64	553.64	553.64	12
1779225660	532.95	-59.23	-10.00	532.95	532.95	532.95	1
1779139740	592.17999	-17.82	-2.92	579	592.17999	556.04999	1056
1778880000	610	-12.96	-2.08	600	622	596.1652	3131
1778793900	622.955	42.61	7.34	625.78	625.78	622.955	5
1778707380	580.35	2.16	0.37	580.35	580.35	580.35	24
1778621340	578.19	-83.45	-12.61	615.967	615.967	578.19	31
1778534940	661.64	45.19	7.33	613.9	670.41	613.9	27
1778275200	616.45	18.37	3.07	616.45	616.45	616.45	1
1778188800	598.08	-73.47	-10.94	640	640	598.08	61
1778102520	671.55	125.46	22.97	623.2	671.55	623.2	13
1778016540	546.095	0	0.00	546.095	546.095	546.095	0
1777930140	546.095	14.74	2.77	546.095	546.095	546.095	35
1777671000	531.356	0	0.00	531.356	531.356	531.356	0
1777584600	531.356	0	0.00	531.356	531.356	531.356	0
1777498200	531.356	0	0.00	531.356	531.356	531.356	0
1777411800	531.356	-9.16	-1.70	520.22	531.356	520.22	2
1777325400	540.52	-2.46	-0.45	540.65	540.65	540.52	37
1777065780	542.98	0.33	0.06	542.98	542.98	542.98	2
1776979740	542.65	-4.07	-0.74	542.65	542.65	542.65	5
1776893280	546.71799	17.09	3.23	546.71799	546.71799	546.71799	8
1776806940	529.6285	-0.32	-0.06	529.6285	529.6285	529.6285	19
1776720540	529.95	1.45	0.27	544.69	545.4	529.95	34
1776460800	528.5	-24.97	-4.51	550	550	528	61
1776374940	553.47	-9.92	-1.76	528.75	553.47	528.75	196
1776288360	563.394	-10.26	-1.79	556.7	563.394	549.695	152
1776202140	573.65	9.79	1.74	556.15	573.65	552.67499	44
1776115740	563.86	38.86	7.40	544	563.86	514.49	353
1775856300	525	0	0.00	525	525	525	0
1775769900	525	0	0.00	525	525	525	0
1775683500	525	73.25	16.21	515	525	515	5
1775597340	451.75	0	0.00	451.75	451.75	451.75	0
1775510940	451.75	-23.37	-4.92	450.2	487.15	450.2	517