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	-4.5275	-3.51595868603	128.77	134	124.13	22922	130.93717292	DR
4	-0.4375	-0.350898299647	124.68	134	118.52	31323	126.06071232	DR
12	19.6925	18.8354854137	104.55	134	96.38	31509	114.74613252	DR
26	27.6625	28.6420583972	96.58	134	91.93	32862	108.82302031	DR
52	44.2125	55.2449081594	80.03	134	80.03	27273	101.31325082	DR
156	61.8425	99.1065705128	62.4	134	43.67	27269	79.60987901	DR
260	44.2175	55.254607935	80.025	134	43	24179	79.55044782	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	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
1774646940	99.075	-1.73	-1.71	99.95	100.205	98.69	20087
1774560480	100.8	-3.03	-2.91	102	102.71	100.8	16586
1774473900	103.825	2.35	2.31	104.14	104.91	103.47	30850
1774387560	101.48	-0.9	-0.88	100.94	102.52	100.94	37660
1774300800	102.38	5.98	6.20	101.95	103.2	101.415	35948
1774041960	96.4	-5.51	-5.41	100.63	100.93	96.38	167815
1773955740	101.91	-0.18	-0.18	100.15	103.3	99.9	141120
1773869340	102.09	-1.45	-1.40	103.98	104.63	102.09	17735
1773782700	103.5378	-0.7	-0.67	104.52	104.52	101.95	25432
1773696120	104.24	0.29	0.27	105.612	105.6525	103.91	18511
1773437340	103.9544	-2.54	-2.38	104.55	105.42	103.2001	27799
1773350400	106.4925	-0.13	-0.12	107.09	107.09	105.94	21906
1773264540	106.6242	0.43	0.41	105.565	106.71	105.29	13448
1773178080	106.19	-0.51	-0.48	106.93	108.18	106.19	19883
1773091740	106.7	1.21	1.15	101.94	106.76	101.69	18166