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	-0.49	-0.462919225319	105.85	106.12	101.75	37007	104.48445754	DR
4	-23.41	-18.1797002407	128.77	134	101.72	31373	113.23276915	DR
12	-1.0899	-1.02386192941	106.4499	134	101.27	29038	118.53084609	DR
26	9.07	9.41946204175	96.29	134	93.62	34472	109.68726291	DR
52	14.37	15.7929442796	90.99	134	84.54	28073	102.46664671	DR
156	49.31	87.9750223015	56.05	134	43.67	27643	80.35813362	DR
260	29.01	37.9960707269	76.35	134	43	24391	80.29246714	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
1782509280	105.36	0.54	0.52	102.61	106.12	102.61	52617
1782422460	104.82	2.69	2.63	104.11	105.57	104.032	26953
1782336000	102.13	-1.16	-1.12	101.77	103.4999	101.75	31150
1782250140	103.285	-2.69	-2.54	103.04	104.7799	102.99	25935
1782163500	105.9754	0.45	0.42	105.85	106.0099	104.23	63990
1781818140	105.53	3.81	3.75	104.35	105.63	103.83	39352
1781731740	101.72	-6.31	-5.84	105.62	106.25	101.72	34011
1781645340	108.03	0.16	0.14	108.5	108.7499	107.51	29040
1781558940	107.875	1.94	1.83	109.22	109.22	107.43	34427
1781299740	105.94	-0.77	-0.72	106.16	106.7	103.9301	27000
1781213220	106.71	-18.29	-14.63	107.46	108.07	102.55	85100
1781126940	125	-1.36	-1.07	125.755	126.52	124.603	22526
1781040540	126.358	-1.26	-0.99	128.11	129.63999	123.47	23649
1780954140	127.62	3.38	2.72	126.2785	127.9366	125.45	14942
1780694940	124.2425	-9.06	-6.79	127.77	128.9	124.13	23405
1780608540	133.3	0.37	0.28	131.55	134	131.55	14285
1780522140	132.9314	1.07	0.81	131.69	133.18	130.82	25351
1780435740	131.86	2.45	1.89	129.728	131.86	129.677	20220
1780349340	129.41	0.81	0.63	129.11	129.635	127.64	30863
1780090080	128.6	1.03	0.81	128.77	130.4499	128.27	23890
1780003320	127.57	1.04	0.82	125.23	128.8299	123.96	32572
1779917340	126.53	0.21	0.16	126.13	126.54	124.86	14334
1779830940	126.3216	0.62	0.49	125.58	126.45	124.84	27723
1779484920	125.7	2.82	2.29	124.155	125.85	123.03	233775
1779398880	122.88	1.17	0.96	120.13	123.02	119.95	18379
1779312300	121.71	2.4	2.01	119.23	122.25	118.52	20262
1779225660	119.31	-3.02	-2.47	120.175	120.44	118.72	24414
1779139740	122.33	0.58	0.48	122.76	122.79	120.2	20037
1778880000	121.75	-4.13	-3.28	120.26	122.1099	120.26	13969
1778793900	125.88	1.58	1.27	127.24	127.632	125.8	17285
1778707380	124.3	1.3	1.06	123.75	124.3	123.02	18613
1778621340	123	-3.44	-2.72	124.29	124.6999	121.6425	16454
1778534940	126.44	1.12	0.89	125.66	126.86	125.41	10528
1778275200	125.32	1.07	0.86	124.68	125.48	124.2325	12183
1778188800	124.25	-3.29	-2.58	127.04	127.04	123.97	20683
1778102520	127.5376	3.52	2.84	126.875	127.5444	126.33	22398
1778016000	124.02	2.72	2.24	123.36	125.2	121.04	11345
1777930140	121.3	-2.91	-2.34	125.1175	125.84	120.63	20474
1777671000	124.2076	4.17	3.47	121.25	124.42	121.25	11751
1777584540	120.04	1.72	1.45	119.705	121.6	119.17	22253
1777498140	118.32	-1.98	-1.65	118.534	119.4	117.374	11825
1777411800	120.3	-1.11	-0.91	119.65	121.04	119.45	16685
1777325400	121.41	1.69	1.41	120.6625	121.62	120.28	14374
1777065780	119.72	-0.37	-0.31	120.51	120.78	119.68	49029
1776979740	120.09	-0.87	-0.72	120.79	121.73	119.72	111717
1776893280	120.9564	-1.66	-1.36	122.45	122.45	120.24	55713
1776806940	122.62	-0.84	-0.68	122.745	123.12	121.59	26369
1776720540	123.46	0.08	0.06	121.99	123.72	121.655	13007
1776460800	123.38	3.65	3.05	123.885	125.28	120.3	12042
1776374940	119.73	5.08	4.43	119.07	119.9	118.5701	14943
1776288360	114.65	-1.9	-1.63	115.88	115.88	114.56	11552
1776202140	116.55	2.55	2.24	116.39	117.17	115.28	12076
1776115740	113.995	0.89	0.78	113.195	114	112.03	20001
1775856000	113.11	1.52	1.36	112.93	113.57	112.76	16930
1775770140	111.59	1.21	1.10	110.97	112.2399	110.5	31011
1775683500	110.38	7.07	6.84	110.86	111.38	109.51	14872
1775596800	103.31	-1.69	-1.61	103.04	103.44	101.27	17580
1775510940	105	0.15	0.14	106.4499	106.4499	104.21	19923
1775164920	104.85	-0.08	-0.08	100.51	104.85	100.51	23893
1775078400	104.93	1.02	0.98	104.48	105.04	103.945	15723
1774992540	103.91	4.32	4.34	101.27	103.9998	100.93	51326
1774906080	99.59	0.52	0.52	100.42	100.42	98.66	23343