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	37.01	6.86654668918	538.99	576.26	538.99	151	573.41657851	CS
4	-40.45	-6.56176494444	616.45	670.41	532.95	329	600.97527068	CS
12	136.37	31.0192662011	439.63	671.55	416.25	302	499.49841577	CS
26	190.25	49.319507453	385.75	671.55	367.88	171	485.14511098	CS
52	385.6002	202.521326178	190.3998	671.55	175	218	326.39900659	CS
156	493.22	595.820246436	82.78	671.55	82.78	205	257.03604487	CS
260	494.3161	605.157319864	81.6839	671.55	46.95	183	225.61974562	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
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
1775164920	475.12	20.12	4.42	445	475.12	445	875
1775078400	455	16.05	3.66	455	455	455	10
1774992540	438.95	22.7	5.45	460.55	460.55	438.95	13
1774906080	416.25	-27.4	-6.18	416.25	416.25	416.25	6143
1774646940	443.65	-7.09	-1.57	443.65	443.65	443.65	2
1774560480	450.74	10.89	2.48	450.74	450.74	450.74	5
1774473960	439.85	0	0.00	439.85	439.85	439.85	0
1774387560	439.85	-14.67	-3.23	439.85	439.85	439.85	2
1774300800	454.52	-7.87	-1.70	454.52	454.52	454.52	1
1774041960	462.39	-3.11	-0.67	456.3	462.39	456.3	7
1773955740	465.5	6.65	1.45	451.825	465.5	451.825	33
1773869340	458.85	9.78	2.18	487.05	487.05	458.85	42
1773782940	449.07	0	0.00	449.07	449.07	449.07	0
1773696540	449.07	0	0.00	449.07	449.07	449.07	0
1773437340	449.07	18.26	4.24	439.63	449.07	439.63	3
1773350400	430.81	-52.27	-10.82	433.45	433.45	430.81	5
1773264540	483.08	42.08	9.54	456	483.08	456	6
1773178080	441	19.38	4.60	441	441	441	15
1773091740	421.624	-10.38	-2.40	414.35	431	410	50
1772836140	432	-38.79	-8.24	425	433.75	416	61