Halma PLC (PK)【HALMY】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	3.975	6.1556329849	64.575	69	61.62	5027	64.29565989	DR
4	3.87	5.98330241187	64.68	69	61.62	3777	64.42848794	DR
12	0.15	0.219298245614	68.4	71.145	61.62	9652	66.43899171	DR
26	9.16	15.423471965	59.39	71.81	56.805	10748	65.95117728	DR
52	14.91	27.7964205817	53.64	71.81	51.95	9220	62.97897938	DR
156	-16.94	-19.8151830623	85.49	86.47	43	11268	56.29857928	DR
260	12.55	22.4107142857	56	87.4	36.6301	8850	56.34492159	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732227900	68.55	4.73	7.41	69	69	65.11	3661
1732141740	63.82	-0.43	-0.67	62.1525	64.459999	61.62	4454
1732054800	64.25	-0.2	-0.31	63.81	64.43	63.17	5391
1731968640	64.45	1.29	2.03	63.695	64.62	63.695	6672
1731709260	63.165	-2.74	-4.15	63.735	64.125	62.4901	4566
1731622800	65.9	0.89	1.37	64.575	66	64.575	4050
1731536760	65.01	2.37	3.78	65.09	65.09	64.295	3562
1731450480	62.6393	-1.82	-2.83	66.1699	66.1699	62.54	2274
1731363600	64.462	-0.82	-1.25	66	66	64.462	2276
1731104400	65.28	-1.33	-2.00	65.269999	65.66	63.34	1795
1731018540	66.61	2.01	3.11	67.485	67.485	66.319999	2082
1730931600	64.599999	0.4	0.63	64.2825	64.599999	64.2825	871
1730845680	64.195499	-0.31	-0.49	64.5	66.47	62.48	2015
1730759160	64.51	0.54	0.84	64.53	66.51	63.699	5353
1730496420	63.97	0.38	0.61	64.15	64.15	62.49	1467
1730409780	63.585	0.12	0.18	64.75	64.75	63.01	4559
1730323500	63.47	-1.92	-2.94	62.94	66.5	62.94	4692
1730237280	65.39	-0.57	-0.86	64.81	66.66	64.81	9150
1730150880	65.959999	2.08	3.26	66.25	66.293	65.489999	4795
1729891500	63.88	1.4	2.24	64.75	64.75	63.845	1926
1729805160	62.48	-1.54	-2.41	64.68	64.68	62.43	3591
1729718940	64.019999	-1.83	-2.78	65.11	65.11	64.01	2577
1729632300	65.849999	-0.13	-0.19	65.575	65.849999	65.3	2233
1729545600	65.974999	-0.64	-0.95	65.95	66.55	65.36	2484
1729286400	66.61	0.19	0.29	65.864999	66.61	65.864999	3578
1729200000	66.42	0.21	0.32	65.8	66.42	65.8	3745
1729113960	66.207499	0.37	0.56	65.84	66.519999	65.84	11185
1729027680	65.837999	-0.99	-1.48	67.15	67.15	65.796	2885
1728941220	66.825	0.78	1.17	66.72	67.36	66.099999	98176
1728681900	66.05	0.88	1.34	66.1669	66.53	65.5595	233297
1728595560	65.174	-1.52	-2.27	65.55	66.3	65.174	5989
1728508800	66.69	0.53	0.81	65.379999	66.69	65.187	12888
1728422580	66.155	0.66	1.01	66.67	66.91	66.075	4240
1728336000	65.495	-2.81	-4.11	65.545	65.55	65.495	1838
1728077220	68.3	0.05	0.07	66.625	68.62	66.625	1665
1727990760	68.25	-2.22	-3.15	67	68.25	67	2619
1727904000	70.47	1.13	1.63	66.67	70.47	66.67	4041
1727818140	69.34	-1.25	-1.77	68.88	69.73	68.88	5597
1727731380	70.59	-0.56	-0.78	70.2	70.59	70.2	1319
1727472000	71.145	1.8	2.59	70	71.145	70	1810
1727386200	69.35	0.19	0.27	70.89	70.89	69.35	1143
1727299200	69.162	-0.88	-1.25	69.44	70.1675	69.162	1433
1727212800	70.04	0.13	0.18	69.3399	70.04	69.3399	1173
1727126940	69.912	0.09	0.13	68.19	69.912	68.19	1162
1726867200	69.818	-0.74	-1.05	69.68	69.936	69.68	1937
1726781220	70.56	1.37	1.98	70.56	70.67	70.45	2374
1726694460	69.19	-0.8	-1.14	68.505	69.19	68.505	1158
1726608240	69.99	0.84	1.21	69.935	69.99	69.5	1690
1726521720	69.15	1.36	2.01	68.7	69.15	68.7	3177
1726262940	67.79	0.63	0.93	66	69	66	9971
1726176540	67.165	0.4	0.60	67.205	67.205	66.62	4493
1726090140	66.765	-0.36	-0.53	66.019999	67.099999	65.87	4810
1726003500	67.12	1.11	1.68	66.459999	67.12	66.34	3778
1725917160	66.01	0.32	0.49	66.3117	66.51	66.01	2435
1725658020	65.69	-0.19	-0.29	66.58	66.61	65.69	2797
1725571440	65.879999	-1.36	-2.02	65.91	66.248999	65.0955	2924
1725485040	67.24	-1.15	-1.68	66.64	67.25	66.64	2804
1725398880	68.39	-0.51	-0.74	68.9199	68.9199	67.0139	2423
1725053340	68.9	0.04	0.05	69.015	69.32	68.74	4552
1724966400	68.865	0.6	0.89	68.4	68.865	68.4	35548
1724880360	68.26	0.81	1.20	67.99	68.26	67.685	1500
1724794080	67.45	-0.82	-1.20	67.58	67.59	67.4	7771
1724707740	68.27	0.47	0.69	68	68.27	67.415	10417
1724448480	67.8	0.29	0.43	67.3925	68.1	67.3925	1925
1724362140	67.5065	0.03	0.04	67.1925	67.5065	66.4702	13971