Harmonic Drive Systems Inc (PK)【HSYDF】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	8.26	20.5985037406	40.1	51.21	38.04	6444	41.79816298	CS
4	10.53	27.8350515464	37.83	53.65	36	7368	46.31074816	CS
12	23.36	93.44	25	53.65	20.65	6295	40.57771445	CS
26	24.61	103.621052632	23.75	53.65	20.65	3734	38.0597579	CS
52	26.945	125.823021247	21.415	53.65	15	2311	36.18094574	CS
156	18.86	63.9322033898	29.5	53.65	12.28	1729	35.71585041	CS
260	-10.89	-18.3797468354	59.25	59.25	12.28	1627	35.76785563	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
1781731740	48.36	3.86	8.67	46.82	51.21	46.82	14366
1781645340	44.5	1.43	3.31	44.87	44.87	43.9	12560
1781558940	43.075	1.72	4.15	42.9	43.606	42	3197
1781299740	41.36	1.61	4.04	41.45	43.2305	40.5344	2492
1781213220	39.755	0.76	1.94	40	40	38.84	2864
1781126940	39	-5.5	-12.36	40.1	40.1	38.04	11105
1781040540	44.5	-2	-4.30	46	46.55	41.45	4103
1780954140	46.5	4.8	11.50	44	46.55	43.98	4909
1780694940	41.705	-2.29	-5.20	44.1	44.8725	41.24	7554
1780608540	43.992	-2.56	-5.50	44	45.18	42.84	5598
1780522140	46.55	1.6	3.56	44.4	48.27	44	5140
1780435740	44.95	-4.55	-9.19	45	47.01	44.585	9369
1780349340	49.5	-1.51	-2.96	50.95	50.95	48.05	15945
1780090080	51.01	1.86	3.78	49.545	51.01	49.545	5312
1780003320	49.15	0.05	0.11	48.28	50.19	45.9	5861
1779917340	49.095	-3.91	-7.37	48	51.94	48	10277
1779830940	53	8.72	19.69	48.71	53.65	48.71	20284
1779484920	44.28	1.78	4.19	44.41	46.68	43.876	8204
1779398880	42.5	2.7	6.78	43.24	43.24	41	1873
1779312300	39.8	0.09	0.23	37.83	40.09	36	3345
1779225660	39.71	-3.51	-8.11	39.39	40.34	36	13750
1779139740	43.215	-3.79	-8.05	45.8	45.8	43.11	11314
1778880000	47	3	6.82	47.45	47.45	44	30471
1778793900	44	-3.43	-7.23	44.66	45.18	42.271	32164
1778707380	47.43	5.73	13.73	49.42	52.2	46.04	6627
1778621340	41.705	-1.3	-3.01	43.55	43.55	41	7438
1778534940	43	2.5	6.17	43.2	43.2	40.9	3287
1778275200	40.5	4.65	12.95	42.15	42.15	39.77	6805
1778188800	35.855	1.23	3.56	36.5	38.92	35.4	7379
1778102520	34.6225	1.2	3.60	34.09	35	32.08	1505
1778016000	33.42	0.05	0.13	33.5	34.7	30.65	4340
1777930140	33.375	-0.38	-1.11	34	34.8	33.02	14110
1777671000	33.75	-1.04	-2.99	34.8	34.8	32.86	596
1777584540	34.79	4.62	15.31	33.35	35.42	31.67	1155
1777498140	30.1712	0.17	0.57	31.58	31.58	28.51	911
1777411800	30	-0.85	-2.76	30.77	30.77	29	329
1777325400	30.85	2.41	8.47	30	32	30	3267
1777065780	28.44	1.99	7.52	28.38	28.44	27.9	234
1776979740	26.45	-2.75	-9.42	27	28.5	26.45	2081
1776893280	29.2	-0.8	-2.67	29.35	29.35	27	1040
1776806940	30	0.3	1.01	30	30	30	3712
1776720540	29.7	1.15	4.03	30.2	30.2	29.7	500
1776460800	28.55	1.4	5.16	29	29	27.2	419
1776374760	27.15	0	0.00	27.15	27.15	27.15	0
1776288360	27.15	0.8	3.04	26.6	27.35	25.3	26939
1776202140	26.35	-0.24	-0.90	25.7	26.6	25.55	934
1776115740	26.59	0.59	2.27	26.59	26.59	26.59	1000
1775856000	26	0	0.00	26	26	26	25
1775770140	26	-0.34	-1.29	26	26	26	300
1775683500	26.34	2.62	11.02	27.145	27.145	26.34	630
1775596800	23.725	-1.38	-5.48	23.725	23.725	23.725	250
1775510940	25.1	3.48	16.07	24	25.35	24	25503
1775164920	21.625	0.48	2.25	22.4	22.5	21.625	645
1775078940	21.15	0	0.00	21.15	21.15	21.15	0
1774992540	21.15	-1.3	-5.79	20.65	21.15	20.65	240
1774906080	22.45	-2.83	-11.19	23.775	23.775	22	1426
1774646940	25.28	-0.72	-2.77	25.85	25.85	25.28	40
1774560480	26	-0.12	-0.44	26	26	26	2
1774473900	26.115	-0.54	-2.01	25	26.115	25	1150
1774387560	26.65	0.52	1.99	26.75	26.75	23.84	2918
1774300800	26.13	0.13	0.50	26.5	27.006	25.1652	560
1774041960	26	0.29	1.13	26	26	26	125
1773955740	25.71	-2.48	-8.80	25.51	27.075	25.51	3010
1773869340	28.19	0.8	2.92	27.39	28.2	27.39	3887