Hot Features
プレミアム
Honda Motor Co Ltd (PK) (HNDAF)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.865 | 9.73550928531 | 8.885 | 9.7912 | 8.85 | 2891 | 8.97314478 | CS |
| 4 | 0.95 | 10.7954545455 | 8.8 | 9.7912 | 8.55 | 134008 | 8.61607362 | CS |
| 12 | 1.595 | 19.5585530349 | 8.155 | 9.7912 | 7.9248 | 100731 | 8.628309 | CS |
| 26 | -0.25 | -2.5 | 10 | 11.36 | 7.74 | 95314 | 8.84150829 | CS |
| 52 | -0.56 | -5.43161978661 | 10.31 | 11.95 | 7.74 | 113421 | 9.71421855 | CS |
| 156 | -20.27 | -67.5216522318 | 30.02 | 36.665 | 7.74 | 100907 | 9.96791277 | CS |
| 260 | -22.32 | -69.5977549111 | 32.07 | 36.665 | 7.74 | 73456 | 11.3509556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783373340 | 9.75 | 0.9 | 10.17 | 9.7912 | 9.7912 | 9.75 | 791 |
| 1783027680 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1782941280 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1782854880 | 8.85 | -0.37 | -4.01 | 8.885 | 8.885 | 8.85 | 4990 |
| 1782768300 | 9.22 | 0.44 | 4.95 | 9.175 | 9.22 | 9.175 | 327 |
| 1782508800 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1782422400 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1782336000 | 8.785 | 0.09 | 0.98 | 8.892 | 8.892 | 8.785 | 2085 |
| 1782250140 | 8.7 | 0.09 | 1.05 | 8.7 | 8.7 | 8.7 | 793 |
| 1782163500 | 8.61 | -0.11 | -1.26 | 8.8 | 8.8 | 8.61 | 1106364 |
| 1781818140 | 8.72 | 0.11 | 1.28 | 8.86 | 8.86 | 8.72 | 410 |
| 1781731740 | 8.61 | -0.49 | -5.38 | 8.61 | 8.61 | 8.61 | 600116 |
| 1781645340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1781558940 | 9.1 | 0.24 | 2.77 | 8.85 | 9.175 | 8.85 | 5676 |
| 1781299740 | 8.855 | 0.03 | 0.28 | 8.65 | 8.855 | 8.65 | 17968 |
| 1781213220 | 8.83 | 0.28 | 3.27 | 8.55 | 8.85 | 8.55 | 1986 |
| 1781126940 | 8.55 | -0.43 | -4.81 | 8.55 | 8.55 | 8.55 | 103 |
| 1781040540 | 8.9825 | 0.03 | 0.36 | 8.8 | 8.9825 | 8.8 | 501 |
| 1780954140 | 8.95 | -0.29 | -3.14 | 8.955 | 9.0234 | 8.95 | 17438 |
| 1780694940 | 9.24 | 0.33 | 3.70 | 8.64 | 9.24 | 8.64 | 2221 |
| 1780608540 | 8.91 | 0.07 | 0.79 | 9 | 9 | 8.91 | 615 |
| 1780522140 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1780435740 | 8.84 | 0.12 | 1.32 | 9.25 | 9.25 | 8.81 | 151026 |
| 1780349340 | 8.725 | -0.22 | -2.40 | 9 | 9.0399999 | 8.3925 | 6516 |
| 1780090140 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1780003740 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1779917340 | 8.94 | 0.1 | 1.13 | 8.94 | 8.94 | 8.94 | 224 |
| 1779830940 | 8.84 | -0.19 | -2.05 | 9.16 | 9.16 | 8.84 | 2258 |
| 1779484920 | 9.025 | 0.31 | 3.56 | 9 | 9.025 | 8.9985 | 30274 |
| 1779398880 | 8.715 | -0.28 | -3.06 | 8.715 | 8.715 | 8.715 | 2229941 |
| 1779312300 | 8.99 | 0.69 | 8.31 | 8.99 | 8.99 | 8.99 | 615 |
| 1779225660 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 156001 |
| 1779139740 | 8.3 | -0.6 | -6.74 | 8.46 | 8.498333 | 8.215 | 67721 |
| 1778880000 | 8.9 | 0.39 | 4.54 | 9.22 | 9.22 | 8.885 | 3687 |
| 1778793900 | 8.51375 | 0.24 | 2.89 | 8.47 | 8.9 | 8.47 | 2193 |
| 1778707380 | 8.275 | 0.11 | 1.29 | 8.275 | 8.275 | 8.275 | 6109 |
| 1778621340 | 8.17 | -0.19 | -2.30 | 8.35 | 8.35 | 8.16 | 69758 |
| 1778534940 | 8.3625 | 0.06 | 0.69 | 8.33 | 8.3625 | 8.33 | 765 |
| 1778275200 | 8.305 | 0.27 | 3.36 | 8.3 | 8.305 | 8.14 | 1252 |
| 1778188800 | 8.035 | -0.17 | -2.01 | 8.085 | 8.085 | 7.98 | 33226 |
| 1778102520 | 8.2 | 0.2 | 2.50 | 8.64 | 8.64 | 8.2 | 5906 |
| 1778016540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777930140 | 8 | 0.01 | 0.13 | 8.56 | 8.56 | 8 | 1728 |
| 1777671000 | 7.99 | -0.07 | -0.86 | 8 | 8 | 7.99 | 343 |
| 1777584540 | 8.059 | -0.28 | -3.37 | 8.14 | 8.3775 | 8.006667 | 115667 |
| 1777498200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1777411800 | 8.34 | -0.25 | -2.91 | 8.5 | 8.5 | 7.98 | 947 |
| 1777325400 | 8.59 | 0.57 | 7.17 | 8.345 | 8.59 | 8.345 | 2320 |
| 1777065780 | 8.015 | -0.39 | -4.58 | 8.45 | 8.45 | 8.015 | 5866 |
| 1776979740 | 8.4 | -0.02 | -0.24 | 8.4 | 8.4 | 8.4 | 245 |
| 1776893280 | 8.42 | 0.02 | 0.24 | 8.4 | 8.42 | 8.365 | 2180 |
| 1776806940 | 8.4 | -0.04 | -0.41 | 8.435 | 8.435 | 8.4 | 43812 |
| 1776720540 | 8.435 | 0.03 | 0.30 | 8.435 | 8.435 | 8.435 | 1929 |
| 1776460800 | 8.41 | 0.21 | 2.61 | 8.8 | 8.8 | 8.41 | 1629 |
| 1776374940 | 8.196 | -0.14 | -1.73 | 8.34 | 8.34 | 7.9248 | 5288 |
| 1776288360 | 8.34 | 0.19 | 2.27 | 8.1 | 8.34 | 8.1 | 2587 |
| 1776202140 | 8.155 | -0.07 | -0.82 | 8.155 | 8.155 | 8.155 | 19977 |
| 1776115740 | 8.2225 | -0 | -0.03 | 8.22 | 8.2225 | 8.22 | 778 |
| 1775856000 | 8.225 | 0.01 | 0.18 | 8.25 | 8.3625 | 8 | 74589 |
| 1775769900 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1775683500 | 8.21 | 0.24 | 2.95 | 7.8001 | 8.4149999 | 7.8001 | 21352 |
| 1775596800 | 7.975 | -0.16 | -1.91 | 8.25 | 8.25 | 7.74 | 2962 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
