Halma Plc (PK)【HLMAF】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	-3.309	-6.49766327613	50.926	52.523	47.053	27655	47.27715375	CS
4	-4.713	-9.00630613415	52.33	54.581	47.053	10306	49.21453134	CS
12	-15.013	-23.9709404439	62.63	66.219	47.053	11029	57.41038432	CS
26	-2.223	-4.46027287319	49.84	66.219	47.053	7143	55.91547897	CS
52	3.077	6.90839694656	44.54	66.219	41.77	6235	51.20872203	CS
156	18.817	65.3368055556	28.8	66.219	21.55	9144	38.02149252	CS
260	8.492	21.7047923323	39.125	66.219	21.55	7192	36.6725619	CS

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
1783718940	47.617	-1.89	-3.81	47.41	48.16	47.41	3318
1783632420	49.505	2.45	5.21	48.317	49.505	48.316	4801
1783545840	47.053	-2.06	-4.19	48.922	48.985	47.053	100751
1783459740	49.11	-1.79	-3.51	49.854	50.517	48.9	3612
1783373340	50.895	-2.23	-4.20	50.926	52.523	50.895	1456
1783027740	53.128	0.59	1.12	54.13	54.13	51.956	2300
1782941280	52.54	1.6	3.13	50.785	52.54	50.785	2944
1782854880	50.943	-1.02	-1.97	50.472	52.424	49.81	5107
1782768300	51.967	1.71	3.41	50.587	51.967	50.221	2276
1782509280	50.253	-0.42	-0.82	50.225	51.955	50.225	2047
1782422460	50.67	-0.51	-0.99	51.107	52.693	50.667	4061
1782336000	51.177	-0.46	-0.88	49.649	51.177	48.91	4975
1782250140	51.632	-1.02	-1.94	52.68	52.68	50.242	5236
1782163500	52.652	0.66	1.27	51.101	53.83	51.044	3448
1781818140	51.99	0.83	1.62	51.763	53.044	50.65	14953
1781731740	51.16	-2.24	-4.19	52.452	52.453	51.16	5556
1781645340	53.4	-1.01	-1.86	53.629	53.995	53.28	4445
1781558940	54.414	1.7	3.22	54.064	54.581	53.449	3432
1781299740	52.715	-1.97	-3.59	52.33	53.589	52.155	14101
1781213220	54.68	-7.61	-12.22	53.85	54.68	51.46	16236
1781126940	62.29	-0.12	-0.19	62.182	62.6532	62.182	2142
1781040540	62.41	-0.15	-0.23	62.98	63.821	62.41	965
1780954140	62.557	-0.07	-0.11	62.41	62.743	62.329	14609
1780694940	62.625	-2.56	-3.92	62.625	62.625	62.625	1099
1780608540	65.181	0.49	0.75	65.66	66.218999	65.181	17331
1780522140	64.694	-0.07	-0.10	65	65.866	64.694	2268
1780435740	64.762	1.33	2.10	64.611999	64.762	63.958	1396
1780349340	63.43	0.4	0.63	63.752	64.388	63.43	2649
1780090080	63.034	-0.09	-0.15	63.508	63.508	63.034	1005
1780003320	63.126	0.13	0.20	60.97	63.126	60.87	3322
1779917340	63	0.11	0.17	61.65	63	61.34	2594
1779830940	62.89	0.52	0.83	63.08	63.08	62.67	1561
1779484920	62.37	2.69	4.51	61.98	62.37	60.05	8304
1779398880	59.68	0.43	0.73	60.77	61.53	59.68	1346
1779312300	59.25	-0.62	-1.04	59.81	61.04	59.25	2964
1779225660	59.87	-0.7	-1.16	59.595	60.07	59.41	1395
1779139740	60.573	0.68	1.14	61.435	61.435	60.49	278840
1778880000	59.89	-3.87	-6.07	60.96	60.96	59.41	13106
1778793900	63.76	2.58	4.22	63.82	64.3	61.91	3108
1778707380	61.18	-0.63	-1.02	62.22	62.84	61.176	1383
1778621340	61.81	0.62	1.01	61.18	62.08	61.18	3924
1778534940	61.19	-0.55	-0.89	62.755	63.72	61.19	6986
1778275200	61.7375	-0.26	-0.42	62.88	62.88	61.44	2096
1778188800	62	-2.13	-3.32	62.93	63.13	62	4186
1778102520	64.129999	1.75	2.81	62.6	64.129999	62.36	2705
1778016000	62.38	-0.12	-0.19	61.31	62.38	60.35	2329
1777930140	62.5	0.43	0.69	62.81	62.81	61.505	1402
1777671000	62.07	1.11	1.82	60.84	62.23	60.84	2236
1777584540	60.96	-0.16	-0.26	60.25	60.96	60.25	19234
1777498140	61.12	0.41	0.68	59.41	61.12	59.26	1100
1777411800	60.71	-1.31	-2.11	60.59	60.71	59.41	1489
1777325400	62.02	2.56	4.31	61.12	62.02	59.41	1123
1777065780	59.46	-1.51	-2.48	60.64	60.82	59.46	1218
1776979740	60.97	0.17	0.28	60.71	60.97	59.25	1352
1776893280	60.8	1.39	2.34	60.72	60.88	59.44	3790
1776806940	59.41	-1.11	-1.83	60.05	60.98	59.25	4878
1776720540	60.52	-1.19	-1.93	61.29	62.08	59.549	3544
1776460800	61.71	1.3	2.15	62.63	62.79	61.71	1935
1776374940	60.41	2.61	4.52	60.41	60.41	58.8	649
1776288360	57.8	0.69	1.21	57.64	57.8	57.64	1563
1776202140	57.11	2.46	4.50	57.2	58.8	57.11	2836
1776115740	54.65	-2.24	-3.94	56.79	57.15	54.44	5822