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	-6.166	-4.9328	125	127.18	113.69	12865	121.30912836	DR
4	-21.166	-15.1185714286	140	144.84	113.69	7993	128.34072072	DR
12	-8.216	-6.46674537584	127.05	146	107.1	6502	128.41737759	DR
26	2.834	2.44310344828	116	146	107.1	7947	127.68277257	DR
52	39.224	49.2701921869	79.61	146	77.4	13210	106.32758086	DR
156	74.913	170.563056397	43.921	146	33.2	9333	100.22368845	DR
260	75.344	173.244424006	43.49	146	33.2	5878	91.96550636	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	117.92	0.25	0.21	114.635	117.94	111.33	9198
1775078400	117.6744	0.66	0.57	112	118.695	112	6878
1774992540	117.01	4.25	3.77	107.1	118.48	107.1	3555
1774906080	112.76	-4.59	-3.91	111.4925	113.35	109.83	7114
1774646940	117.35	-4.06	-3.34	116.285	119.22	115	5232
1774560480	121.41	-1.03	-0.84	115.31	122.855	115.31	4826
1774473900	122.435	1.32	1.09	123.5	127.89	121.03	5884
1774387560	121.12	-2.37	-1.92	123.55	126.1	121.12	5273
1774300800	123.49	0.14	0.11	128.27	128.27	122.01	6461
1774041960	123.349	-1.89	-1.51	127	127.09	123.349	5255
1773955740	125.24	-3.71	-2.88	125	127	124.181	12161
1773869340	128.94999	2.62	2.07	123.785	129.69	123.785	2962
1773782700	126.33	3.12	2.53	129.25	129.25	126.33	4080
1773696120	123.215	-3.06	-2.42	127.05	127.05	121	5842
1773437340	126.27	-1.9	-1.48	125	126.3	121.924	5035
1773350400	128.16999	-0.48	-0.37	130.34	130.34	124.639	4160
1773264540	128.65	2.07	1.64	129.88	129.88	124.8025	3412
1773178080	126.58	3.1	2.51	126	129.72	125.9	6478
1773091740	123.4835	-0.92	-0.74	127.49	127.49	117.73	7456