Ormat Technologies Inc【HNM】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	-8.1	-7.35694822888	110.1	113.4	102.9	204	109.0446621	DE
4	-16.2	-13.7055837563	118.2	128	102.9	231	116.43540722	DE
12	5.4	5.5900621118	96.6	128	92.05	248	109.63283091	DE
26	6.98	7.34582193222	95.02	128	85.2	299	103.2629913	DE
52	29.38	40.4571743321	72.62	128	70.599999	233	96.11670792	DE
156	27.5	36.9127516779	74.5	128	55.85	179	80.00331738	DE
260	43.85	75.4084264832	58.15	128	54.2	138	78.09195438	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
1782505500	102.9	-3.3	-3.11	105.4	105.5	102.9	824
1782419100	106.2	-2.4	-2.21	109.5	109.5	106	235
1782332700	108.6	-3	-2.69	108.4	108.6	108.4	31
1782246300	111.6	-1	-0.89	111.6	111.6	111.6	2
1782159900	112.6	4	3.68	110.4	113.4	108.6	253
1781900700	108.6	-5	-4.40	110.1	110.1	108.6	500
1781814300	113.6	3.9	3.56	111.7	113.9	110.2	299
1781727900	109.7	-4.8	-4.19	117	117	108	307
1781641500	114.5	-3.7	-3.13	118.7	119.1	114.5	314
1781555100	118.2	-0.8	-0.67	122.1	122.2	118.1	262
1781295900	119	-1.9	-1.57	119	119	119	53
1781209500	120.9	1.5	1.26	121.2	121.2	120.9	92
1781123100	119.4	-1	-0.83	119	120.4	118.7	149
1781036700	120.4	1.6	1.35	117.6	120.4	117.6	424
1780950300	118.8	-2.4	-1.98	123.3	123.3	118.8	58
1780691100	121.2	-0.9	-0.74	122	123.2	121.2	330
1780604700	122.1	-3.3	-2.63	120.9	122.1	120.8	715
1780518300	125.4	1.8	1.46	125.7	128	124.9	141
1780431900	123.6	6.1	5.19	118.2	123.6	117.8	65
1780345500	117.5	-0.3	-0.25	119	119	116.9	321
1780086300	117.8	-0.9	-0.76	118.2	118.2	117.8	78
1779999900	118.7	-0.4	-0.34	120.8	121.3	118.1	84
1779913500	119.1	-1.1	-0.92	120.4	124	119.1	502
1779827100	120.2	3.1	2.65	117	120.2	116	375
1779740700	117.1	1.1	0.95	117.1	117.1	117.1	21
1779481500	116	3.4	3.02	114.9	116.5	114.9	10
1779395100	112.6	-1.5	-1.31	114.1	114.1	112.6	25
1779308700	114.1	0.6	0.53	113.3	118	113.3	1846
1779222300	113.5	2.9	2.62	109.7	113.5	109.7	110
1779135900	110.6	-3.3	-2.90	111.6	112.3	110.5	538
1778876700	113.9	-1.1	-0.96	115.4	115.4	112.1	186
1778790300	115	0.7	0.61	114.8	121.6	114.8	128
1778703900	114.3	9.2	8.75	108.8	114.3	107.3	361
1778617500	105.1	-0.9	-0.85	107	107	105.1	366
1778531100	106	2.2	2.12	104.2	106.2	103.6	239
1778271900	103.8	0.9	0.87	105.6	105.6	103.8	4
1778185500	102.9	4.1	4.15	100	109	100	667
1778099100	98.8	-1.05	-1.05	98.4	100.1	98.35	202
1778012700	99.85	2.4	2.46	97.8	99.85	97.8	75
1777926300	97.45	-0.55	-0.56	97.6	97.6	96.6	291
1777580700	98	3	3.16	97.95	98	97.75	361
1777494300	95	-1.55	-1.61	95	95	95	7
1777407900	96.55	0.1	0.10	96.4	97.7	96.4	205
1777321500	96.45	0	0.00	96.45	96.45	96.45	0
1777062300	96.45	0	0.00	97.95	97.95	96.45	192
1776975900	96.45	2.6	2.77	92.05	96.45	92.05	323
1776889500	93.85	0.7	0.75	92.95	93.85	92.95	69
1776803100	93.15	-1.9	-2.00	94.85	95.25	93.15	130
1776716700	95.05	1.15	1.22	95.05	95.05	94.05	232
1776457500	93.9	-1.1	-1.16	93.9	93.9	93.9	33
1776371100	95	-1.25	-1.30	97.6	97.6	95	22
1776284700	96.25	-0.75	-0.77	98.05	98.05	96.25	32
1776198300	97	2.5	2.65	97	97	97	6
1776111900	94.5	-3.6	-3.67	98.5	99.95	94.5	628
1775852700	98.1	-0.2	-0.20	96.6	99	96.6	649
1775766300	98.3	0	0.00	98.3	98.3	98.3	0
1775679900	98.3	2.65	2.77	98.15	98.3	97.4	104
1775593500	95.65	-0.77	-0.80	96.6	96.6	95.65	15
1775161500	96.42	0.46	0.48	96.42	96.42	96.42	10
1775075100	95.96	-1.42	-1.46	98.24	98.24	95.96	101
1774988700	97.38	0	0.00	97.38	97.38	97.38	0
1774902300	97.38	1.68	1.76	98.38	98.38	96.86	131
1774646700	95.7	-1.76	-1.81	96.1	97.06	95.7	130