Himax Technologies Inc【HIMX】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	2.26	10.5607476636	21.4	25.09	19.74	4979200	21.96541455	DR
4	11.41	93.1428571429	12.25	25.09	11.85	7269543	19.16951502	DR
12	15.19	179.338842975	8.47	25.09	7.365	5062490	14.31977739	DR
26	15.92	205.684754522	7.74	25.09	7.02	2952678	13.10402382	DR
52	15.36	185.060240964	8.3	25.09	6.85	2023763	11.82957539	DR
156	16.48	229.526462396	7.18	25.09	4.8	1531018	9.55393267	DR
260	10.94	86.0062893082	12.72	25.09	4.8	1913288	10.0454373	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780439700	23.98	2.07	9.45	23.015	25.09	22.6	6759125
1780353300	21.91	1.34	6.51	21.09	23.2	20.985	8096049
1780094100	20.57	-0.25	-1.20	20.94	21.6	19.74	4742517
1780007700	20.82	0.17	0.82	20.23	21.18	20.05	2465024
1779921300	20.65	-0.78	-3.64	21.4	21.4	20.0407	2833285
1779834900	21.43	0.39	1.85	21.76	22.44	20.96	4989236
1779489300	21.04	1.15	5.78	20.03	21.44	19.6601	4280274
1779402900	19.89	1.17	6.25	18.56	20.03	18.56	4573820
1779316500	18.72	-0.57	-2.95	19.16	19.36	18.46	5646567
1779230100	19.29	1.19	6.57	17.57	19.61	17.3135	5749961
1779143700	18.1	-0.96	-5.04	19.33	19.5	17.62	4901564
1778884500	19.06	-1.62	-7.83	19.22	19.69	18.56	4658920
1778798100	20.68	0.09	0.46	20.44	20.91	19.47	4732833
1778711700	20.585	1.48	7.72	20.65	21.74	19.59	8950603
1778625300	19.11	-1.54	-7.46	19.43	20.08	17.94	9010590
1778538900	20.65	2.86	16.08	19.06	21.8	18.7	13515245
1778279700	17.79	1.76	10.98	17.55	19.3	16.8	13377672
1778193300	16.03	3.7	30.01	15.46	17.95	14.8901	24814401
1778106900	12.33	0.15	1.23	12.25	12.54	11.85	4023633
1778020500	12.18	0.62	5.36	11.79	12.29	11.58	2958877
1777934100	11.56	-0.75	-6.09	12.45	12.45	11.392	2424160
1777674900	12.31	0.56	4.77	11.62	12.375	11.61	2793985
1777588500	11.75	0.3	2.62	11.78	11.8863	11.0101	2163742
1777502100	11.45	0.51	4.66	11.16	11.46	10.84	1486493
1777415700	10.94	-0.56	-4.87	11.035	11.12	10.68	2212280
1777329300	11.5	-0.59	-4.88	11.92	12.2	11.182	3055907
1777070100	12.09	1.16	10.61	11.2	12.1799	11.0899	4112582
1776983700	10.93	-0.62	-5.37	11.55	11.5757	10.705	2713989
1776897300	11.55	-0.09	-0.77	11.82	12.16	11.4	3444816
1776810900	11.64	0.65	5.91	11	11.98	11	4319578
1776724500	10.99	-0.11	-0.99	10.925	11.2	10.82	2017924
1776465300	11.1	-0.17	-1.51	11.385	11.48	10.92	3299795
1776378900	11.27	1.09	10.71	10.36	11.4	10.21	5353634
1776292500	10.18	0.2	2.00	9.885	10.455	9.765	2957867
1776206100	9.98	0.72	7.78	9.6	10.08	9.4	2860284
1776119700	9.26	0.05	0.54	9.18	9.28	9.06	1352300
1775860500	9.21	0.14	1.54	9.17	9.4591	9.14	1747702
1775774100	9.07	-0.01	-0.11	9.09	9.398	9	1849010
1775687700	9.08	0.35	4.01	9.25	9.28	8.82	1789126
1775601300	8.73	-0.12	-1.36	8.8699999	8.88	8.34	1755568
1775514900	8.85	0.92	11.60	8.1199999	9.32	8.11	5565190
1775169300	7.93	-0.07	-0.88	7.67	8.02	7.66	972637
1775082900	8	0.13	1.65	7.99	8.21	7.975	1279190
1774996500	7.87	0.39	5.21	7.63	7.9	7.49	1968053
1774910100	7.48	-0.61	-7.54	8.115	8.17	7.365	2712976
1774650900	8.09	-0.26	-3.11	8.13	8.2699	8.0513	1600384
1774564500	8.35	-0.89	-9.58	8.999	9.0999	8.31	2499700
1774478100	9.235	0.43	4.94	8.97	9.405	8.96	2228340
1774391700	8.8	0.12	1.38	8.6199999	9.03	8.5805	1452229
1774305300	8.68	0.09	1.05	8.61	8.91	8.55	2720680
1774046100	8.59	-0.4	-4.45	9.03	9.1	8.46	3188456
1773959700	8.99	-0.09	-0.99	8.8	9.03	8.5315	3059451
1773873300	9.08	0.02	0.22	9.08	9.68	8.9949999	4881684
1773786900	9.06	-0.5	-5.23	9.34	9.898	9.025	6200914
1773700500	9.56	-0.28	-2.85	10.35	10.35	9.21	6243309
1773441300	9.84	-0.29	-2.86	10.45	11.52	9.76	16215513
1773354900	10.13	0.98	10.71	11.77	12	10.05	35849997
1773268500	9.15	0.86	10.37	8.4	9.19	8.38	2766534
1773182100	8.2899999	0.57	7.38	7.72	8.42	7.7	2678481
1773095700	7.72	0.32	4.32	7.28	7.74	7.21	1086062
1772840100	7.4	-0.28	-3.65	7.43	7.61	7.355	1157645
1772753700	7.68	0.03	0.39	7.62	7.835	7.41	1416858
1772667300	7.65	0.34	4.58	7.37	7.91	7.36	1854806
1772580900	7.315	0.01	0.07	7.13	7.42	7.02	1799154