Hot Features
プレミアム
Honda Motor (HDM)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.378 | -3.85164051355 | 9.814 | 10.05 | 9.436 | 1759 | 9.81336971 | DE |
| 4 | -0.589 | -5.8753117207 | 10.025 | 10.05 | 9.154 | 1265 | 9.62776441 | DE |
| 12 | -0.426 | -4.31961062665 | 9.862 | 10.125 | 7.974 | 2615 | 9.41166233 | DE |
| 26 | -1.984 | -17.3730297723 | 11.42 | 11.545 | 7.974 | 2214 | 9.8156043 | DE |
| 52 | -1.434 | -13.1922723091 | 10.87 | 11.675 | 7.974 | 2257 | 10.00684274 | DE |
| 156 | -20.014 | -67.9592529711 | 29.45 | 34.549999 | 7.974 | 2246 | 10.91815686 | DE |
| 260 | -20.014 | -67.9592529711 | 29.45 | 34.549999 | 7.974 | 2246 | 10.91815686 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 9.712 | -0.34 | -3.36 | 9.8 | 9.8 | 9.566 | 167 |
| 1727382360 | 10.05 | 0.2 | 2.03 | 10 | 10.05 | 10 | 317 |
| 1727295960 | 9.85 | 0.05 | 0.49 | 9.746 | 9.928 | 9.746 | 3192 |
| 1727209560 | 9.802 | 0.05 | 0.47 | 9.69 | 9.814 | 9.644 | 2581 |
| 1727123160 | 9.756 | -0.04 | -0.45 | 9.814 | 9.8859999 | 9.738 | 2539 |
| 1726864020 | 9.8 | -0.11 | -1.11 | 9.874 | 9.892 | 9.8 | 935 |
| 1726777560 | 9.91 | 0.47 | 4.98 | 9.798 | 9.93 | 9.798 | 1656 |
| 1726691160 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1726604760 | 9.44 | -0.04 | -0.40 | 9.272 | 9.4659999 | 9.272 | 3676 |
| 1726518420 | 9.478 | -0.1 | -1.04 | 9.5779999 | 9.5779999 | 9.478 | 874 |
| 1726259160 | 9.5779999 | 0 | 0.00 | 9.5779999 | 9.5779999 | 9.5779999 | 0 |
| 1726172760 | 9.5779999 | 0.34 | 3.66 | 9.602 | 9.602 | 9.5779999 | 887 |
| 1726086360 | 9.24 | -0.04 | -0.43 | 9.25 | 9.25 | 9.154 | 1087 |
| 1725999960 | 9.2799999 | -0.17 | -1.76 | 9.486 | 9.496 | 9.2639999 | 3128 |
| 1725913620 | 9.446 | -0.24 | -2.50 | 9.6519999 | 9.6519999 | 9.446 | 227 |
| 1725654360 | 9.688 | -0.03 | -0.33 | 9.702 | 9.702 | 9.688 | 40 |
| 1725567960 | 9.72 | 0.1 | 1.00 | 9.7959999 | 9.814 | 9.72 | 216 |
| 1725481560 | 9.624 | -0.16 | -1.60 | 9.602 | 9.624 | 9.474 | 520 |
| 1725395160 | 9.7799999 | -0.26 | -2.54 | 10.015 | 10.015 | 9.7799999 | 629 |
| 1725308760 | 10.035 | 0.24 | 2.44 | 10.025 | 10.035 | 9.866 | 95 |
| 1725049560 | 9.7959999 | -0.24 | -2.43 | 9.99 | 10 | 9.7959999 | 2009 |
| 1724963160 | 10.039999 | 0.19 | 1.91 | 9.96 | 10.039999 | 9.96 | 365 |
| 1724876760 | 9.852 | 0.09 | 0.96 | 9.71 | 9.89 | 9.71 | 804 |
| 1724790420 | 9.7579999 | 0.14 | 1.46 | 9.76 | 9.76 | 9.7579999 | 105 |
| 1724704020 | 9.618 | -0.08 | -0.85 | 9.598 | 9.634 | 9.488 | 1380 |
| 1724444820 | 9.6999999 | 0.05 | 0.52 | 9.778 | 9.7799999 | 9.638 | 2339 |
| 1724358420 | 9.65 | -0.1 | -1.07 | 9.6999999 | 9.6999999 | 9.65 | 1462 |
| 1724271960 | 9.754 | 0.05 | 0.56 | 9.552 | 9.754 | 9.552 | 570 |
| 1724185560 | 9.6999999 | 0.04 | 0.39 | 9.606 | 9.7479999 | 9.606 | 452 |
| 1724099220 | 9.662 | -0.02 | -0.21 | 9.646 | 9.8219999 | 9.638 | 303 |
| 1723840020 | 9.682 | 0.09 | 0.92 | 9.728 | 9.728 | 9.414 | 4640 |
| 1723753620 | 9.594 | 0.48 | 5.29 | 9.626 | 9.7639999 | 9.422 | 2254 |
| 1723667160 | 9.112 | 0.11 | 1.24 | 9.352 | 9.352 | 9.112 | 4290 |
| 1723580760 | 9 | 0.04 | 0.42 | 9.0239999 | 9.028 | 8.85 | 4899 |
| 1723494360 | 8.962 | 0.04 | 0.47 | 9.018 | 9.09 | 8.904 | 9675 |
| 1723235220 | 8.92 | -0.17 | -1.87 | 8.852 | 8.952 | 8.852 | 2131 |
| 1723148820 | 9.09 | -0.16 | -1.71 | 8.992 | 9.092 | 8.946 | 1002 |
| 1723062360 | 9.2479999 | 0.1 | 1.12 | 9.1 | 10 | 9 | 12396 |
| 1722975960 | 9.146 | 0.36 | 4.12 | 9.066 | 9.238 | 8.898 | 14877 |
| 1722889620 | 8.784 | -0.45 | -4.91 | 8.124 | 9.048 | 7.974 | 17513 |
| 1722630360 | 9.238 | -0.32 | -3.37 | 9.38 | 9.38 | 9.048 | 782 |
| 1722544020 | 9.56 | -0.37 | -3.73 | 9.798 | 9.798 | 9.56 | 2557 |
| 1722457560 | 9.93 | 0.09 | 0.89 | 9.92 | 10.125 | 9.842 | 3964 |
| 1722371220 | 9.842 | 0.04 | 0.41 | 9.71 | 9.842 | 9.71 | 13 |
| 1722284760 | 9.802 | 0.09 | 0.89 | 9.634 | 9.802 | 9.634 | 1269 |
| 1722025620 | 9.7159999 | 0.09 | 0.91 | 9.42 | 9.7159999 | 9.42 | 1305 |
| 1721939160 | 9.628 | 0.08 | 0.80 | 9.592 | 9.628 | 9.592 | 121 |
| 1721852820 | 9.552 | -0.35 | -3.50 | 9.784 | 9.784 | 9.5 | 2662 |
| 1721766420 | 9.898 | 0.04 | 0.43 | 9.782 | 9.9179999 | 9.782 | 1646 |
| 1721677800 | 9.856 | 0.15 | 1.52 | 9.614 | 9.856 | 9.614 | 1681 |
| 1721420760 | 9.708 | -0.07 | -0.74 | 9.6999999 | 9.708 | 9.6999999 | 1692 |
| 1721334360 | 9.7799999 | -0.17 | -1.71 | 9.84 | 9.938 | 9.718 | 5472 |
| 1721248020 | 9.9499999 | -0.05 | -0.46 | 9.9499999 | 9.9499999 | 9.9499999 | 560 |
| 1721161560 | 9.996 | -0.08 | -0.78 | 9.882 | 9.996 | 9.882 | 1701 |
| 1721075160 | 10.074999 | 0.27 | 2.81 | 9.98 | 10.074999 | 9.882 | 2612 |
| 1720815960 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720729560 | 9.8 | -0.01 | -0.10 | 9.898 | 9.898 | 9.8 | 404 |
| 1720643220 | 9.81 | 0.1 | 0.99 | 9.712 | 9.892 | 9.712 | 1861 |
| 1720556760 | 9.714 | -0.18 | -1.86 | 9.782 | 9.864 | 9.704 | 7124 |
| 1720470360 | 9.898 | -0.15 | -1.51 | 9.862 | 9.9019999 | 9.848 | 5408 |
| 1720211220 | 10.05 | -0.19 | -1.81 | 10.035 | 10.05 | 9.8859999 | 415 |
| 1720124820 | 10.235 | 0.2 | 1.99 | 10.199999 | 10.345 | 10.195 | 2020 |
| 1720038420 | 10.035 | -0.04 | -0.40 | 10.05 | 10.05 | 10.035 | 173 |
| 1719952020 | 10.074999 | -0.17 | -1.61 | 9.94 | 10.14 | 9.94 | 4269 |
| 1719865620 | 10.24 | 0.12 | 1.19 | 10.275 | 10.289999 | 10.065 | 1371 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
