Hammond Power Solutions Inc (PK)【HMDPF】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	-22.7085	-9.0816381622	250.0485	256	215.28	19093	225.38367101	CS
4	-15.15	-6.24768031671	242.49	256	207.96	15662	228.11215489	CS
12	93.59	69.9738317757	133.75	258.68	133.75	14610	198.40853469	CS
26	95.9	72.9610468655	131.44	258.68	110.6001	9811	183.75001634	CS
52	140.72	162.456707458	86.62	258.68	81.41	7529	160.87495056	CS
156	190.01	509.000803643	37.33	258.68	35.79	4224	125.62719724	CS
260	218.7647	2551.10258533	8.5753	258.68	8.27	3534	113.77981772	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	227.34	1.51	0.67	219.5	227.4	219.5	13562
1782422460	225.83	7.81	3.58	218.13	226.34	218.13	50554
1782336000	218.018	-17.63	-7.48	228.053	230	215.28	17681
1782250140	235.65	-17.47	-6.90	233	235.65	232.666	6756
1782163500	253.124	13.49	5.63	250.0485	256	247.4603	1381
1781818140	239.6365	10.1	4.40	234.082	240.0999	234.082	11386
1781731740	229.5415	-2.41	-1.04	227.987	230	227.987	7133
1781645340	231.95	13.45	6.16	225.195	231.95	223.3	107838
1781558940	218.5	4.06	1.89	217.604	219	217.6	3515
1781299740	214.44	2.59	1.22	211.85	220.54	211.685	3530
1781213220	211.846	3.89	1.87	212.36	212.8837	208	8653
1781126940	207.96	-6.14	-2.87	211.576	213.77	207.96	3255
1781040540	214.095	-6.91	-3.12	220.15	220.15	211.0301	9974
1780954140	221	5.96	2.77	219.99	221.56	217.296	5621
1780694940	215.03918	-21.69	-9.16	219.57	223.2979	211.7887	15833
1780608540	236.7265	1.3	0.55	229.62	236.7265	223.9	6319
1780522140	235.43	-2.75	-1.15	232	235.43	232	26103
1780435740	238.18	5.1	2.19	231.3248	238.18	229.22215	3290
1780349340	233.0801	-0.93	-0.40	232.174	236.74	232.097	2124
1780090080	234.013	-5.39	-2.25	242.49	242.49	225.41	6633
1780003320	239.4	18.9	8.57	225.34458	240.1999	225.34458	4872
1779917340	220.5	-10.75	-4.65	220.5	220.5	220.5	939
1779830940	231.25	13.59	6.25	229	233.8265	225	5449
1779484920	217.657	1.37	0.63	200.01	217.813	200.01	3802
1779398880	216.29	0.64	0.30	215	218.424	210	5870
1779312300	215.65	-4.5	-2.04	222.41	222.41	215.02	3417
1779225660	220.15	-17.26	-7.27	226.6678	230.838	220.15	2725
1779139740	237.41	-7.01	-2.87	247	247	235.59	6069
1778880000	244.42	-6.86	-2.73	243.8848	244.42	241.47	3019
1778793900	251.28	-2.52	-0.99	257.538	258.68	247.4	4447
1778707380	253.7997	10.33	4.24	240.13	256.6911	240.13	4978
1778621340	243.47	1.34	0.55	239.9231	244.34	235	4419
1778534940	242.127	14.82	6.52	229.355	242.8032	229	2605
1778275200	227.31	-7.38	-3.14	233	235.077	223.4	6171
1778188800	234.69	10.73	4.79	224.0155	237.4	224.0155	3562
1778102520	223.962	11.63	5.48	215.4	226	212.47	7366
1778016000	212.33	-3.15	-1.46	216.505	216.505	210.881	8246
1777930140	215.48	0.55	0.26	217.65	218.3121	210.48	10169
1777671000	214.927	2.32	1.09	213.076	214.927	211.81	3400
1777584540	212.61	9.17	4.51	205.396	212.61	205.396	11616
1777498140	203.44	-0.62	-0.30	202.58	206.14	201	21904
1777411800	204.058	-0.63	-0.31	200.01	204.058	195.9347	9813
1777325400	204.684	0.77	0.38	205.8893	209.3678	204	26229
1777065780	203.91	9.52	4.90	195.99	204.3	189.885	19414
1776979740	194.39	-2.89	-1.46	192.44	195.081	191.05	8622
1776893280	197.28	13.9	7.58	189.87	199.1475	189.87	22026
1776806940	183.3775	3.67	2.04	185	189.05	177.759	24662
1776720540	179.7099	14.12	8.53	168.4992	180.01	168.4992	28349
1776460800	165.5865	6.92	4.36	162.4555	171.83	162.4555	12662
1776374940	158.66999	-1.11	-0.69	161.8255	163.46	156.22	14677
1776288360	159.78	-14.67	-8.41	173.4435	173.4435	159.78	73329
1776202140	174.4504	-3.05	-1.72	182.99	182.99	171.82	10064
1776115740	177.5	20.56	13.10	156.93	177.5	156.93	19244
1775856000	156.94489	-0.54	-0.34	156.19999	158	155.1499	22194
1775770140	157.4856	11.73	8.04	143	157.4856	143	14071
1775683500	145.76	5.76	4.11	147	150.856	144.915	18348
1775596800	140	-11.35	-7.50	152	152	137.87	18748
1775510940	151.35	20.35	15.53	133.75	165.35	133.75	67670
1775164920	131.005	1.57	1.21	131.965	131.965	131.005	3525
1775078400	129.436	4.65	3.72	132	132.2235	129.436	2468
1774992540	124.79	-2.11	-1.66	124.46	126.13	124.428	2068
1774906080	126.9	-13.1	-9.36	126.9	126.9	126.9	3680
1774646940	140	3.07	2.24	140	140	140	3744