Hannover Ruckversicherungs (PK)【HVRRF】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	-5	-1.81818181818	275	275	270	4	271.875	CS
4	1.82	0.678648668805	268.18	275.505	262.3293	14	273.69865588	CS
12	-33.25	-10.9645507007	303.25	326.745	262.3293	29	307.75567818	CS
26	-42.567	-13.6185201893	312.567	326.745	262.3293	34	302.23979499	CS
52	-38.934	-12.6026918371	308.934	326.745	262.3293	33	303.17804635	CS
156	58.43	27.6173370516	211.57	326.745	203.3	49	276.16880516	CS
260	98.5541	57.4840809841	171.4459	326.745	138.4	101	215.55066378	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
1782336000	270	-5	-1.82	270	270	270	5
1782249900	275	0	0.00	275	275	275	0
1782163500	275	7.93	2.97	275	275	275	3
1781818140	267.075	0	0.00	267.075	267.075	267.075	0
1781731740	267.075	-8.43	-3.06	270	270	267.075	8
1781645340	275.505	13.18	5.02	275.505	275.505	275.505	50
1781558940	262.3293	0	0.00	262.3293	262.3293	262.3293	0
1781299740	262.3293	0	0.00	262.3293	262.3293	262.3293	0
1781213340	262.3293	0	0.00	262.3293	262.3293	262.3293	0
1781126940	262.3293	0	0.00	262.3293	262.3293	262.3293	0
1781040540	262.3293	-9.37	-3.45	268.18	268.18	262.3293	2
1780953720	271.7	0	0.00	271.7	271.7	271.7	0
1780694520	271.7	0	0.00	271.7	271.7	271.7	0
1780608120	271.7	0	0.00	271.7	271.7	271.7	0
1780521720	271.7	0	0.00	271.7	271.7	271.7	0
1780435320	271.7	0	0.00	271.7	271.7	271.7	0
1780348920	271.7	0	0.00	271.7	271.7	271.7	0
1780089720	271.7	0	0.00	271.7	271.7	271.7	0
1780003320	271.7	0	0.00	271.7	271.7	271.7	0
1779916920	271.7	0	0.00	271.7	271.7	271.7	0
1779830520	271.7	0	0.00	271.7	271.7	271.7	0
1779484920	271.7	-19.63	-6.74	277.1825	277.1825	271.7	111
1779398700	291.33499	0	0.00	291.33499	291.33499	291.33499	0
1779312300	291.33499	9.18	3.25	291.33499	291.33499	291.33499	2
1779225900	282.15499	0	0.00	282.15499	282.15499	282.15499	0
1779139500	282.15499	0	0.00	282.15499	282.15499	282.15499	0
1778880300	282.15499	0	0.00	282.15499	282.15499	282.15499	0
1778793900	282.15499	-0.36	-0.13	282.15499	282.15499	282.15499	1
1778707380	282.515	-12.42	-4.21	282.515	282.515	282.515	5
1778620800	294.93	0	0.00	294.93	294.93	294.93	0
1778534400	294.93	0	0.00	294.93	294.93	294.93	0
1778275200	294.93	-30.07	-9.25	294.93	294.93	294.93	4
1778189400	325	0	0.00	325	325	325	0
1778103000	325	0	0.00	325	325	325	0
1778016600	325	0	0.00	325	325	325	0
1777930200	325	0	0.00	325	325	325	0
1777671000	325	0	0.00	325	325	325	0
1777584600	325	0	0.00	325	325	325	0
1777498200	325	0	0.00	325	325	325	0
1777411800	325	0	0.00	325	325	325	0
1777325400	325	0	0.00	325	325	325	0
1777066140	325	0	0.00	325	325	325	0
1776979740	325	-1.05	-0.32	325	325	325	305
1776893280	326.05	6.05	1.89	326.05	326.05	326.05	45
1776806940	320	0	0.00	320	320	320	0
1776720540	320	0	0.00	320	320	320	0
1776461340	320	0	0.00	320	320	320	0
1776374940	320	0	0.00	320	320	320	0
1776288540	320	0	0.00	320	320	320	0
1776202140	320	-6.75	-2.06	320	320	320	9
1776115740	326.745	0.17	0.05	324.33	326.745	324.32	12
1775856540	326.58	0	0.00	326.58	326.58	326.58	0
1775770140	326.58	3.9	1.21	326.62	326.64999	326.58	7
1775683500	322.675	19.43	6.41	322.675	322.675	322.675	1
1775596920	303.25	0	0.00	303.25	303.25	303.25	0
1775510520	303.25	0	0.00	303.25	303.25	303.25	0
1775164920	303.25	-0.22	-0.07	303.25	303.25	303.25	3
1775078880	303.47	0	0.00	303.47	303.47	303.47	0
1774992480	303.47	0	0.00	303.47	303.47	303.47	0
1774906080	303.47	3.58	1.19	303.47	303.47	303.47	4
1774646880	299.895	0	0.00	299.895	299.895	299.895	0
1774560480	299.895	-7.48	-2.43	302.5	306.43	299.05	7
1774473900	307.37	-9.82	-3.10	307.37	307.37	307.37	1