FII HSI Logistica【HSLG11】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	-0.36	-0.409276944065	87.96	89.14	84.61	13068	86.58319855	FU
4	-2.4	-2.66666666667	90	90.51	84.61	9376	88.00974527	FU
12	-4.85	-5.2460789616	92.45	95	84.61	10500	90.70649007	FU
26	-3.08	-3.39655932951	90.68	97.49	84.61	9406	91.56891783	FU
52	6.07	7.44511222863	81.53	97.49	77.45	9716	88.27613125	FU
156	-7	-7.39957716702	94.6	100.88	68.4	8461	87.97535279	FU
260	-14.4	-14.1176470588	102	107.48	68.4	8144	88.0644153	FU

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
1781559000	86.92	-1.46	-1.65	88.99	88.99	86.5	12791
1781299800	88.38	2.38	2.77	84.96	89.14	84.96	10628
1781213400	86	0.27	0.31	85.2	86	84.61	20715
1781126940	85.73	-1.74	-1.99	87.33	88.99	85	17315
1781040600	87.47	-0.58	-0.66	87.96	88.04	87.33	3890
1780954140	88.05	-0.05	-0.06	88.5	88.99	87.16	10248
1780695000	88.1	0.11	0.13	87.99	89.14	87.95	6268
1780522200	87.99	-0.81	-0.91	88.81	88.81	87.65	10172
1780435800	88.8	0	0.00	89.3	89.41	87.43	14578
1780349400	88.8	-1.2	-1.33	90	90.3	88.4	6728
1780090200	90	0	0.00	89.9	90.51	89.11	9013
1780003800	90	0.56	0.63	89.89	90	89.09	4138
1779917400	89.44	-0.06	-0.07	89.5	89.93	88.93	5697
1779830940	89.5	0.17	0.19	89.4	89.91	89.24	5247
1779744600	89.33	0.06	0.07	89.27	89.96	89	8113
1779485400	89.27	0.72	0.81	88.55	89.27	88.2	6093
1779398940	88.55	-0.21	-0.24	88.84	88.84	87.75	5759
1779312600	88.76	0.24	0.27	88.52	88.84	88.2	5669
1779226140	88.52	-2.48	-2.73	90	90	88.12	15088
1779139800	91	-0.26	-0.28	91.26	91.26	89.5	17005
1778880600	91.26	0.63	0.70	90.63	91.26	89.72	10513
1778794140	90.63	0.4	0.44	90.23	91.15	90.23	6661
1778707800	90.23	-1.02	-1.12	91.3	92.95	89.6	8889
1778621400	91.25	-0.55	-0.60	91.8	92.68	91.21	7575
1778535000	91.8	-1.45	-1.55	93.25	93.38	91.62	6324
1778275800	93.25	0.15	0.16	93.1	93.96	93.1	10574
1778189400	93.1	-1.79	-1.89	92.82	94.88	92.8	10980
1778102940	94.89	2.24	2.42	92.59	95	91.88	6859
1778016600	92.65	-0.35	-0.38	93	93	91.73	14982
1777930200	93	-0.11	-0.12	93.11	93.11	91.5	16950
1777584600	93.11	1.39	1.52	91.96	93.17	91.96	40218
1777498140	91.72	0.92	1.01	90.5	91.72	90.45	12122
1777411800	90.8	-0.84	-0.92	91.64	91.92	90.15	15338
1777325340	91.64	-0.69	-0.75	92	92.49	90.71	18601
1777066200	92.33	1.31	1.44	91.83	92.33	91.29	12388
1776979800	91.02	-0.66	-0.72	91.78	92.04	91.02	14973
1776893400	91.68	-0.46	-0.50	92.15	92.74	90.95	13441
1776720600	92.14	-0.32	-0.35	92.46	92.46	91.5	8792
1776461400	92.46	0.23	0.25	92.5	92.58	92.2	4733
1776375000	92.23	-0.14	-0.15	93.26	93.26	91.91	6814
1776288600	92.37	0.15	0.16	93.15	93.15	91.76	9719
1776202140	92.22	0.18	0.20	92.04	92.33	91.71	6509
1776115800	92.04	0	0.00	92.04	92.04	91.21	9914
1775856600	92.04	-0.16	-0.17	92.2	92.2	91.23	7267
1775770200	92.2	1	1.10	91.5	92.2	90.9	6330
1775683740	91.2	0.76	0.84	90.44	91.71	90.41	20274
1775597340	90.44	-1.03	-1.13	91.47	91.76	90.41	8872
1775511000	91.47	-0.73	-0.79	91.9	91.9	91.2	6144
1775165400	92.2	1.02	1.12	91.88	92.2	90.35	7829
1775078940	91.18	-0.98	-1.06	90.83	92.01	89.17	10026
1774992540	92.16	1.75	1.94	90.54	92.16	90.41	13868
1774906140	90.41	-0.59	-0.65	91.04	92.15	90.37	9600
1774647000	91	-0.18	-0.20	91	91.6	90.63	7233
1774560540	91.18	0.25	0.27	91.25	91.71	90.82	5179
1774474140	90.93	-0.77	-0.84	91.7	93.02	90.8	11375
1774387740	91.7	-0.3	-0.33	92.45	92.54	91.68	4988
1774301340	92	-1.85	-1.97	93.29	93.29	91.99	11100
1774042200	93.85	-0.15	-0.16	93.9	93.9	92.12	19023
1773955740	94	0.6	0.64	94.02	94.49	93.16	8012
1773869400	93.4	-0.62	-0.66	93.54	94.23	93.03	4765
1773782940	94.02	0.05	0.05	94.2	95	93.55	4373
1773696540	93.97	-0.02	-0.02	94.2	94.2	93.54	4592