Hamamatsu Photonics Kk (PK)【HPHTF】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	1.925	12.7314814815	15.12	17.5	14.855	3851	17.31562662	CS
4	-0.93	-5.17385257302	17.975	18.7	14.855	1445	17.23502501	CS
12	5.095	42.6359832636	11.95	19	11.2	1256	15.25546888	CS
26	6.445	60.8018867925	10.6	19	10.55	1397	13.6790989	CS
52	5.585	48.7347294939	11.46	19	9.15	1296	13.00739831	CS
156	-33.235	-66.099840891	50.28	50.28	8.12	1231	16.85461038	CS
260	-44.9556	-72.5083305645	62.0006	65.4676	8.12	1263	27.57883779	CS

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
1781818140	17.045	-0.46	-2.60	17.045	17.045	17.045	400
1781731740	17.5	1.13	6.90	17.5	17.5	17.5	10004
1781645340	16.37	1.52	10.20	16.37	16.37	16.37	1300
1781558940	14.855	0	0.00	14.855	14.855	14.855	0
1781299740	14.855	-1.07	-6.69	15.12	15.12	14.855	250
1781213340	15.92	0	0.00	15.92	15.92	15.92	0
1781126940	15.92	0	0.00	15.92	15.92	15.92	0
1781040540	15.92	-0.97	-5.74	16.489999	16.52	15.92	2883
1780954140	16.89	-1.26	-6.94	16.89	16.89	16.89	356
1780694940	18.15	0	0.00	18.15	18.15	18.15	0
1780608540	18.15	-0.02	-0.11	18.15	18.15	18.15	155
1780522140	18.17	-0.16	-0.87	18.17	18.17	18.17	1000
1780435740	18.33	-0.17	-0.92	18.7	18.7	18.3	570
1780349340	18.5	1.11	6.38	18.5	18.5	18.5	104
1780089720	17.39	0	0.00	17.39	17.39	17.39	0
1780003320	17.39	0	0.00	17.39	17.39	17.39	1100
1779917340	17.39	-0.84	-4.58	17.39	17.39	17.39	272
1779830940	18.225	-0.22	-1.17	18.225	18.225	18.225	100
1779484920	18.44	1.64	9.76	17.975	18.44	17.96	696
1779398700	16.8	0	0.00	16.8	16.8	16.8	0
1779312300	16.8	-0.07	-0.41	16.8	16.8	16.8	100
1779225660	16.8685	-2.13	-11.22	16.9	17	16.824	1472
1779139740	19	2.15	12.76	17.84	19	17.84	670
1778880000	16.85	1.15	7.32	16.85	16.85	16.85	120
1778793900	15.7	1.85	13.36	15.025	15.7	15.025	6087
1778707380	13.85	0.1	0.73	13.6	13.99	13.6	6697
1778621340	13.75	0	0.00	13.75	13.75	13.75	0
1778534940	13.75	-0.65	-4.51	14.08	14.59	13.75	876
1778275200	14.4	1.5	11.63	13.06	14.4	13.06	1326
1778189340	12.9	0	0.00	12.9	12.9	12.9	0
1778102940	12.9	0	0.00	12.9	12.9	12.9	0
1778016540	12.9	0	0.00	12.9	12.9	12.9	0
1777930140	12.9	0.18	1.38	12.8	12.9	12.8	510
1777671000	12.725	0	0.00	12.725	12.725	12.725	0
1777584540	12.725	0	0.00	12.725	12.725	12.725	0
1777498140	12.725	1.14	9.79	12.95	12.95	12.725	1479
1777411800	11.59	-1.41	-10.85	11.59	11.59	11.59	488
1777325400	13	0.65	5.26	13	13	13	225
1777065780	12.35	0.2	1.65	12.35	12.35	12.35	100
1776979740	12.15	0	0.00	12.15	12.15	12.15	0
1776893340	12.15	0	0.00	12.15	12.15	12.15	0
1776806940	12.15	0.85	7.52	12.15	12.15	12.15	100
1776720000	11.3	0	0.00	11.3	11.3	11.3	0
1776460800	11.3	-1.1	-8.87	11.3	11.3	11.3	150
1776374940	12.4	-0.46	-3.58	13.225	13.225	12.4	903
1776288360	12.86	-0.44	-3.31	12.425	12.86	12.425	582
1776202140	13.3	0.1	0.76	13.3	13.3	13.3	150
1776115740	13.2	1.55	13.30	13.2	13.2	13.2	167
1775856540	11.65	0	0.00	11.65	11.65	11.65	0
1775770140	11.65	0	0.00	11.65	11.65	11.65	0
1775683740	11.65	0	0.00	11.65	11.65	11.65	0
1775597340	11.65	0	0.00	11.65	11.65	11.65	0
1775510940	11.65	0.45	4.02	11.65	11.65	11.65	3340
1775164920	11.2	-0.3	-2.61	11.2	11.2	11.2	1300
1775078880	11.5	0	0.00	11.5	11.5	11.5	0
1774992480	11.5	0	0.00	11.5	11.5	11.5	0
1774906080	11.5	-0.45	-3.77	11.5	11.5	11.5	334
1774646940	11.95	0.4	3.46	11.95	11.95	11.95	500
1774560300	11.55	0	0.00	11.55	11.55	11.55	0
1774473900	11.55	-0.25	-2.12	11.55	11.55	11.55	11586
1774387200	11.8	0	0.00	11.8	11.8	11.8	0
1774300800	11.8	-0.95	-7.45	11.8	11.8	11.8	1000
1774041960	12.75	0.75	6.25	12.75	12.75	12.75	100
1773955740	12	0	0.00	12	12	12	365