Bank Hapoalim BM (PK)【BKHYY】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	-0.22	-0.191437521754	114.92	119.75	110.51	9131	115.27965245	DR
4	-4.2	-3.53238015139	118.9	121.88	110.31	69278	115.08695419	DR
12	-11.06	-8.79452926209	125.76	146	110.31	27055	117.82695168	DR
26	0.63	0.552292452003	114.07	146	107.1	17900	120.58247295	DR
52	15.91	16.1048689139	98.79	146	87.76	18257	108.90883402	DR
156	72.36	170.902220123	42.34	146	33.2	12174	104.09290693	DR
260	74.68	186.606696652	40.02	146	33.2	7406	97.11683417	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
1783027740	114.7	-0.3	-0.26	113.165	115.755	110.51	13556
1782941280	115	-0.96	-0.83	116.555	118.11	113.686	3344
1782854880	115.96	0.37	0.32	114	117.35	110.61	6735
1782768300	115.5912	2.53	2.24	116.725	119.75	113.63	21211
1782509280	113.06	-2.9	-2.50	114.948	114.948	113.06	6893
1782422460	115.955	-0.05	-0.04	114.92	116.22	113.96	7470
1782336000	116	2.52	2.22	115.22	116	114.71	20602
1782250140	113.48	-0.39	-0.34	113.163	115.39	112.76	52112
1782163500	113.872	-2.58	-2.21	110.31	115.9	110.31	667926
1781818140	116.45	0.59	0.51	113.93	120.22	113.93	421065
1781731740	115.86	0.01	0.01	119.375	119.375	114.42	9947
1781645340	115.85	0.89	0.77	113.37	118.379	113.37	7620
1781558940	114.96	-5.46	-4.53	117.495	118.66	113	14449
1781299740	120.42	1.71	1.44	118.049	121.045	117.51	6532
1781213220	118.71	5.78	5.12	117.455	118.71	114.21	16109
1781126940	112.93	-4.07	-3.48	116.49	116.49	112.0205	7432
1781040540	117	-2.88	-2.40	118.075	118.6	116.528	5878
1780954140	119.88	3.18	2.72	120	120.12	117.1875	19552
1780694940	116.7	-4.68	-3.86	114.55	118.15	113.69	7446
1780608540	121.38	2.48	2.09	118.9	121.88	118.9	13967
1780522140	118.9	-0.38	-0.32	120.475	121.421	117.16	6061
1780435740	119.28	-6.85	-5.43	120.04	125.5499	119.28	18939
1780349340	126.13	-4.46	-3.42	125	127.18	125	17914
1780090080	130.59	0.94	0.73	131	132	129.731	7260
1780003320	129.65	-0.67	-0.51	129.2735	133.18	126.49	5303
1779917340	130.32	-3.26	-2.44	126.79	134.15	126.79	5902
1779830940	133.58	1.06	0.80	132.3219	134.3675	130.32	8024
1779484920	132.52	-0.95	-0.71	131.125	136.75	131.125	3384
1779398880	133.47	1.18	0.89	136.75	136.75	132.41999	7794
1779312300	132.29	0.47	0.36	131.665	133.4436	129.73599	3188
1779225660	131.82	0.48	0.37	130.595	132.203	128.805	6977
1779139740	131.34	1.89	1.46	134.88999	134.88999	127.695	7463
1778880000	129.44999	-3.18	-2.40	130.03	132.44	127.78	4983
1778793900	132.63	-5.32	-3.86	138.13	138.13	130.555	4042
1778707380	137.94999	-0.26	-0.19	136.51499	139.78	134.9	4838
1778621340	138.21	-0.85	-0.61	140.6	143.78	137.96	5159
1778534940	139.06	-5.07	-3.52	140	144.84	136.51849	13218
1778275200	144.13	1.23	0.86	143.87	146	143.87	10867
1778188800	142.90199	2.6	1.85	143.34	144.1	141.372	3550
1778102520	140.3	3.56	2.60	139.54499	141.483	139.23249	3024
1778016000	136.745	0.31	0.22	137	140.32	136.65	5169
1777930140	136.44	0.07	0.05	137.1835	140.6294	135.4738	13038
1777671000	136.37	2.16	1.61	139.5	139.5	135.19999	2844
1777584540	134.21	0.67	0.50	137.38749	139.71	133.26	5339
1777498140	133.54499	0.5	0.38	136.94999	138.155	133.54499	3734
1777411800	133.04499	0.44	0.33	132.6	136.55	132.6	2786
1777325400	132.60499	-0.86	-0.64	131.381	133.475	130.93	5626
1777065780	133.46	-2.54	-1.87	133.375	136.012	129.78299	5116
1776979740	136	2.23	1.67	139	139	136	7317
1776893280	133.77	1.52	1.15	137.69	137.69	131.309	3322
1776806940	132.25	-2.76	-2.04	137.66	137.66	131.655	9520
1776720540	135.01	-0.24	-0.18	134.85499	135.71	134.29	3715
1776460800	135.25399	2.68	2.02	133.475	139.72999	133.475	2905
1776374940	132.57	-1.79	-1.33	133	133.52	130.06	4219
1776288360	134.358	0.33	0.24	134.34	135.51	131.7726	3800
1776202140	134.032	4.42	3.41	133.47999	134.032	133.47999	2823
1776115740	129.61	-1.41	-1.08	129.26	129.61	128.38	9543
1775856000	131.02449	4.18	3.30	126.0425	131.56	126.0425	3547
1775770140	126.84	1.94	1.55	125.76	130.41999	123.6029	10630
1775683500	124.9	4.13	3.42	119.05	129.59	119.05	4687
1775596800	120.77	0.45	0.38	119.82	120.77	116.2505	10072
1775510940	120.315	2.4	2.03	120.9	121.89	120.01	3359