Hoegh Autoliner ASA (PK)【HOEGF】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	0.1226	0.825589225589	14.85	15.235	14.75	11332	14.81191205	CS
4	-1.0474	-6.53807740325	16.02	16.55	14.75	7041	15.00469643	CS
12	0.5726	3.97638888889	14.4	16.98	13.8155	3228	15.25456656	CS
26	4.9226	48.9810945274	10.05	16.98	9.765	5630	12.83486296	CS
52	5.1826	52.937691522	9.79	16.98	8.325	6473	11.01486981	CS
156	9.1726	158.148275862	5.8	16.98	5.8	11019	9.985469	CS
260	12.637269	541.133954887	2.335331	16.98	2.26	10911	9.82772503	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
1783718940	14.9726	0.16	1.10	15.235	15.235	14.9726	4267
1783632420	14.81	-0.14	-0.94	14.75	14.9	14.75	33245
1783546140	14.95	0	0.00	14.95	14.95	14.95	0
1783459740	14.95	0.1	0.67	14.95	14.95	14.95	350
1783373340	14.85	-0.15	-1.00	14.85	14.85	14.85	400
1783027740	15	-0.09	-0.58	15	15	15	2000
1782941280	15.088	0	0.00	15.088	15.088	15.088	0
1782854880	15.088	0	0.00	15.088	15.088	15.088	0
1782768480	15.088	0	0.00	15.088	15.088	15.088	0
1782509280	15.088	-0.75	-4.75	15.088	15.088	15.088	1000
1782422460	15.84	0.31	2.02	15.63	15.84	14.89	2637
1782336300	15.5264	0	0.00	15.5264	15.5264	15.5264	0
1782249900	15.5264	0	0.00	15.5264	15.5264	15.5264	0
1782163500	15.5264	0.71	4.77	15.562	15.562	15.5264	2140
1781818140	14.82	-0.66	-4.29	14.95	15.015	14.82	21000
1781731740	15.484	0	0.00	15.484	15.484	15.484	0
1781645340	15.484	0	0.00	15.484	15.484	15.484	0
1781558940	15.484	-0.53	-3.29	15.484	15.484	15.484	1221
1781299740	16.01	-0.93	-5.49	16.02	16.55	15.94	6420
1781213220	16.94	0.89	5.55	15.95	16.98	15.95	12773
1781126940	16.05	0.52	3.35	15.85	16.05	15.4562	3800
1781040540	15.53	0.33	2.17	15.47	15.62	15.47	5025
1780954140	15.2	-0.27	-1.76	15.03	15.2	15.03	2600
1780694940	15.472	0.17	1.09	15.472	15.472	15.472	300
1780608540	15.305	0.65	4.47	15.25	15.405	15.18	5180
1780522140	14.65	-0.28	-1.88	14.66	14.76	14.6	3519
1780435740	14.93	0	0.00	14.93	14.93	14.93	0
1780349340	14.93	0	0.00	14.93	14.93	14.93	1112
1780090080	14.93	-0.14	-0.93	14.97	14.97	14.8075	1400
1780003320	15.07	-0.12	-0.79	15.43	15.43	15.07	1384
1779917340	15.19	0.06	0.40	15.3	15.3	15.19	2335
1779830940	15.13	-0.14	-0.92	15.13	15.13	15.13	101
1779484920	15.27	-1.35	-8.12	15.27	15.27	15.27	107
1779398880	16.62	0.89	5.66	16.42	16.62	16.329999	505
1779312300	15.73	0.33	2.14	15.8	15.8	15.73	3680
1779226140	15.4	0	0.00	15.4	15.4	15.4	0
1779139740	15.4	0.1	0.65	15.4	15.4	15.4	649
1778880000	15.3	-0.52	-3.29	15.3	15.3	15.3	1733
1778793900	15.82	0.25	1.61	15.82	15.82	15.82	600
1778707380	15.57	0.31	2.03	15.47	15.57	15.41	970
1778621340	15.26	0.38	2.55	15.15	15.26	15.15	2783
1778534940	14.88	0.58	4.06	14.94	14.94	14.88	1194
1778275200	14.3	0.48	3.51	13.91	14.3	13.91	800
1778188920	13.8155	0	0.00	13.8155	13.8155	13.8155	0
1778102520	13.8155	-0.39	-2.74	13.8155	13.8155	13.8155	1743
1778016000	14.2045	0.08	0.57	14.35	14.35	14.2045	988
1777930140	14.1245	-0.41	-2.79	14.1245	14.1245	14.1245	1132
1777671000	14.53	0.39	2.76	14.53	14.53	14.53	100
1777584600	14.14	0	0.00	14.14	14.14	14.14	0
1777498200	14.14	0	0.00	14.14	14.14	14.14	0
1777411800	14.14	0.14	1.00	14.116	14.14	14.116	1525
1777325400	14	0	0.00	14	14	14	0
1777066140	14	0	0.00	14	14	14	0
1776979740	14	-0.4	-2.78	14	14	14	107
1776893340	14.4	0	0.00	14.4	14.4	14.4	0
1776806940	14.4	0.05	0.35	14.4	14.4	14.4	580
1776720540	14.35	0	0.00	14.35	14.35	14.35	0
1776461340	14.35	0	0.00	14.35	14.35	14.35	0
1776374940	14.35	0.1	0.69	14.2816	14.35	14.2816	1650
1776288360	14.2512	-0.05	-0.34	14.2232	14.2512	14.2232	700
1776202140	14.3002	-0.36	-2.45	14.2496	14.3002	14.2496	1748
1776115740	14.66	-0.14	-0.95	14.85	14.85	14.614	1102