Hoya Corp【HYB】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	-4.4	-2.99319727891	147	152.5	140.3	2971	150.31033998	DE
4	-7.7	-5.12308715902	150.3	154.55	139.55	860	150.02080517	DE
12	-7.25	-4.83817150484	149.85	161.94999	139.55	375	150.86328651	DE
26	11	8.35866261398	131.6	161.94999	126.5	234	148.46495428	DE
52	40.25	39.3258426966	102.35	161.94999	95.46	153	141.49351707	DE
156	41.9	41.6087388282	100.7	161.94999	89.8	116	127.13322551	DE
260	41.9	41.6087388282	100.7	161.94999	89.8	116	127.13322551	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
1780518300	148.8	8.05	5.72	147.5	152.5	146.94999	741
1780431900	140.75	-2.7	-1.88	140.8	142.25	140.3	246
1780345500	143.44999	-3.05	-2.08	142.3	143.65	141.05	144
1780086300	146.5	-4.45	-2.95	148.4	148.65	146.25	971
1779999900	150.94999	3.65	2.48	147	152.5	147	12755
1779913500	147.3	6.3	4.47	147.4	147.4	145.9	19
1779827100	141	-2.2	-1.54	141.94999	141.94999	139.55	72
1779740700	143.19999	2.1	1.49	141.5	143.25	141.05	137
1779481500	141.1	-4.45	-3.06	144.05	144.1	141.1	122
1779395100	145.55	0.45	0.31	144.8	145.75	144.69999	220
1779308700	145.1	-2.5	-1.69	143.44999	145.4	142.6	338
1779222300	147.6	-6.35	-4.12	146.1	147.6	144.3	205
1779135900	153.94999	-0.6	-0.39	150.69999	154	150.05	244
1778876700	154.55	3	1.98	151.65	154.55	151.65	306
1778790300	151.55	0.1	0.07	151.15	151.6	149.05	42
1778703900	151.44999	3.9	2.64	149	151.44999	149	179
1778617500	147.55	0.3	0.20	147.35	147.55	145.85	159
1778531100	147.25	-2.8	-1.87	147.94999	147.94999	145.9	252
1778271900	150.05	1.4	0.94	148.19999	150.05	148.19999	49
1778185500	148.65	-7.6	-4.86	150.3	150.3	148.65	7
1778099100	156.25	3.35	2.19	157.44999	159.75	151.8	251
1778012700	152.9	-2.75	-1.77	154.44999	154.44999	151.25	14
1777926300	155.65	-2.1	-1.33	153	155.65	153	33
1777580700	157.75	0.55	0.35	155.19999	157.75	155.19999	91
1777494300	157.19999	1.05	0.67	157.19999	157.19999	157.19999	32
1777407900	156.15	0.7	0.45	156.5	157.15	156.15	7
1777321500	155.44999	2.95	1.93	156.55	156.55	155.35	18
1777062300	152.5	-0.45	-0.29	153.25	153.25	150.69999	235
1776975900	152.94999	-0.95	-0.62	153.25	153.25	152.94999	22
1776889500	153.9	0	0.00	153.9	153.9	153.9	5
1776803100	153.9	-5.75	-3.60	153.94999	155.44999	153.9	62
1776716700	159.65	0.8	0.50	159.65	159.65	159.65	15
1776457500	158.85	-2.05	-1.27	155.8	158.85	155.8	236
1776371100	160.9	-1.05	-0.65	159.55	161	158	223
1776284700	161.94999	3.55	2.24	161.55	161.94999	161	187
1776198300	158.4	1.4	0.89	157.6	158.4	157.6	628
1776111900	157	-0.45	-0.29	156.94999	157	156.94999	64
1775852700	157.44999	2.05	1.32	158	158	157.44999	18
1775766300	155.4	0	0.00	155.4	155.4	155.4	0
1775679900	155.4	4.7	3.12	155	157.75	154.75	243
1775593500	150.69999	1.4	0.94	153.4	153.5	150.69999	57
1775161500	149.3	-1.95	-1.29	149.3	149.3	149.3	5
1775075100	151.25	6.1	4.20	151.15	151.25	147.35	323
1774988700	145.15	-3.3	-2.22	145.15	145.15	145.15	40
1774902300	148.44999	3.35	2.31	146.19999	150.5	146.19999	522
1774646700	145.1	-5.75	-3.81	148.1	148.1	145.1	24
1774560300	150.85	-1.5	-0.98	152.35	152.35	150.85	61
1774473900	152.35	-0.1	-0.07	152.35	152.35	152.35	5
1774387500	152.44999	-0.4	-0.26	153.6	153.6	152.44999	51
1774301100	152.85	6.4	4.37	147.4	152.85	146.69999	170
1774041900	146.44999	-4.3	-2.85	147	147	146.44999	41
1773955500	150.75	-3.35	-2.17	151.15	151.9	150.75	82
1773869100	154.1	4.3	2.87	154.1	154.1	154.1	1
1773782700	149.8	-2.4	-1.58	149.9	151.15	149.8	19
1773696300	152.19999	0.35	0.23	152.3	152.3	152.19999	3
1773437100	151.85	2	1.33	151.85	151.85	151.85	10
1773350700	149.85	-2.2	-1.45	149.85	149.85	149.85	12
1773264300	152.05	3.3	2.22	152.05	152.05	152.05	1
1773177900	148.75	4.2	2.91	148.9	148.94999	148.75	101
1773091500	144.55	-10.5	-6.77	142.85	146	142.5	783
1772832300	155.05	2.1	1.37	155.05	155.05	155.05	5
1772745900	152.94999	1	0.66	155.19999	158.44999	152.94999	246
1772659500	151.94999	2.9	1.95	148.8	151.94999	148.8	143