Halma Plc【H11】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	-0.35	-0.633484162896	55.25	56.8	52.2	407	54.87227139	DE
4	1.45	2.71281571562	53.45	56.8	51.05	300	53.58754173	DE
12	9.32	20.4475647214	45.58	56.8	40.88	749	48.03814725	DE
26	12.44	29.2981629769	42.46	56.8	39.659999	502	46.40853591	DE
52	18.920001	52.5847735571	35.979999	56.8	35.32	408	43.67296291	DE
156	29.45	115.717092338	25.45	56.8	20.7	397	34.13070331	DE
260	29.45	115.717092338	25.45	56.8	20.7	397	34.13070331	DE

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
1780691100	52.35	-4.45	-7.83	55.35	55.35	52.35	452
1780604700	56.8	0.8	1.43	56.45	56.8	56.45	118
1780518300	56	0.65	1.17	55.5	56.6	55.5	55
1780431900	55.35	-0.15	-0.27	55.85	56.45	55.3	226
1780345500	55.5	0.3	0.54	55.25	56	54.6	1183
1780086300	55.2	0.2	0.36	54.25	55.2	54.25	515
1779999900	55	0	0.00	55	55	55	0
1779913500	55	0.6	1.10	54.95	55	54.95	150
1779827100	54.4	-0.35	-0.64	54.45	54.45	54.4	36
1779740700	54.75	1.9	3.60	54.25	54.75	53.55	17
1779481500	52.85	1.35	2.62	53.8	53.8	52.85	45
1779395100	51.5	-0.1	-0.19	51.5	51.5	51.5	5
1779308700	51.6	-0.65	-1.24	51.35	52	51.05	555
1779222300	52.25	0	0.00	51.9	52.55	51.9	111
1779135900	52.25	0.8	1.55	52	53.25	51.3	496
1778876700	51.45	-3.35	-6.11	53.7	53.7	51.45	267
1778790300	54.8	2.3	4.38	52.9	55	52.9	286
1778703900	52.5	0.55	1.06	52.5	52.5	52.5	50
1778617500	51.95	-2.05	-3.80	53.4	53.4	51.95	942
1778531100	54	0.3	0.56	53.45	54.1	53.45	182
1778271900	53.7	0.05	0.09	53.55	53.7	53.4	297
1778185500	53.65	-0.35	-0.65	54.85	54.85	53.3	95
1778099100	54	1.6	3.05	52.35	54.6	52.3	19
1778012700	52.4	0.85	1.65	52.05	53.1	52.05	186
1777926300	51.55	-0.55	-1.06	52.9	52.9	51.4	171
1777580700	52.1	1.35	2.66	50.4	52.1	50.4	447
1777494300	50.75	-0.5	-0.98	51.2	51.45	50.75	639
1777407900	51.25	-0.8	-1.54	51.7	52.55	51.25	591
1777321500	52.05	0.75	1.46	51.55	52.5	51.55	110
1777062300	51.3	0.1	0.20	51.5	51.5	51.3	135
1776975900	51.2	-1	-1.92	51.75	51.85	51.2	2365
1776889500	52.2	1	1.95	51.65	52.35	51.55	6378
1776803100	51.2	0.05	0.10	52.5	52.5	51.2	824
1776716700	51.15	-0.95	-1.82	51.2	51.95	51	225
1776457500	52.1	1.55	3.07	52	53.1	52	395
1776371100	50.55	1.29	2.62	49.04	50.55	49.04	635
1776284700	49.26	0.46	0.94	49.26	49.72	48.6	39
1776198300	48.8	0.06	0.12	48.7	49.44	48.7	252
1776111900	48.74	0.28	0.58	46.98	48.96	46.98	1433
1775852700	48.46	0.8	1.68	47.08	48.46	47.08	115
1775766300	47.66	0.48	1.02	46.38	47.66	46.38	84
1775679900	47.18	3.18	7.23	45.86	47.5	45.86	790
1775593500	44	-0.52	-1.17	44.82	45.56	44	161
1775161500	44.52	-0.98	-2.15	43.84	44.52	43.8	216
1775075100	45.5	0	0.00	45.24	45.5	44.18	242
1774988700	45.5	2	4.60	44.08	45.5	43.62	618
1774902300	43.5	0.18	0.42	43.26	44	43.26	514
1774646700	43.32	-0.78	-1.77	43.48	43.48	42.56	989
1774560300	44.1	-1.04	-2.30	44.1	44.12	44.1	211
1774473900	45.14	0.82	1.85	44.56	45.16	44.56	351
1774387500	44.32	0.22	0.50	43.6	44.32	43.6	216
1774301100	44.1	2.66	6.42	41.08	44.52	40.88	3132
1774041900	41.44	-2.24	-5.13	43.6	43.66	41.44	786
1773955500	43.68	-1.52	-3.36	44.52	44.74	43.68	10595
1773869100	45.2	1.28	2.91	44.7	45.8	44.7	1940
1773782700	43.92	-1.18	-2.62	43.92	44.94	43.92	62
1773696300	45.1	0	0.00	45.58	45.84	45.1	21
1773437100	45.1	-0.48	-1.05	45.64	45.64	45.1	31
1773350700	45.58	0.26	0.57	46.28	46.28	45.58	4
1773264300	45.32	-0.2	-0.44	45	45.32	44.78	159
1773177900	45.52	1.18	2.66	45.08	45.52	44.4	410
1773091500	44.34	-0.2	-0.45	43.02	44.34	43.02	194
1772832300	44.54	-2.96	-6.23	45.9	45.9	44.54	626