Hot Features
プレミアム
Hitachi Ltd (PK) (HTHIF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.9925 | -3.78636146876 | 26.2125 | 27.0799 | 22.47 | 13769 | 24.78599934 | CS |
| 4 | 0.94 | 3.87149917628 | 24.28 | 28.4 | 22.47 | 9048 | 25.57312627 | CS |
| 12 | 0.4201 | 1.69395844338 | 24.7999 | 29.349 | 21.001 | 19923 | 24.43689928 | CS |
| 26 | 6.39999972 | 34.0063742018 | 18.82000028 | 29.349 | 17.2701 | 20354 | 23.61753869 | CS |
| 52 | 11.5429998 | 84.3971604241 | 13.6770002 | 29.349 | 13.4030002 | 13116 | 22.63330051 | CS |
| 156 | 12.36139981 | 96.1333242137 | 12.85860019 | 29.349 | 8.19800012 | 8720 | 18.15405308 | CS |
| 260 | 17.51599989 | 227.362404464 | 7.70400011 | 29.349 | 4.79454007 | 7350 | 16.43275232 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 25.22 | 1.4 | 5.86 | 25.85 | 25.85 | 22.91 | 2340 |
| 1732141740 | 23.825 | -1.92 | -7.45 | 23.1501 | 25.85 | 23.15 | 36249 |
| 1732054800 | 25.7425 | -0.02 | -0.08 | 27.0799 | 27.0799 | 22.47 | 14584 |
| 1731968640 | 25.7625 | -0.33 | -1.27 | 24.325 | 25.7625 | 23.655 | 10707 |
| 1731709260 | 26.095 | -0.21 | -0.78 | 26.0575 | 26.095 | 23.38 | 3056 |
| 1731622800 | 26.3 | 1.96 | 8.05 | 26.2125 | 26.3 | 24.6375 | 4247 |
| 1731536760 | 24.34 | -1.74 | -6.67 | 23.9501 | 25.6 | 23.9501 | 3602 |
| 1731450480 | 26.08 | -1.41 | -5.13 | 26.1875 | 26.88 | 25.43 | 3088 |
| 1731363600 | 27.49 | 0.98 | 3.70 | 26.1625 | 27.49 | 25.6375 | 37310 |
| 1731104400 | 26.51 | 0.33 | 1.24 | 26.5 | 26.51 | 25.15 | 4298 |
| 1731018540 | 26.185 | -0.72 | -2.66 | 25.675 | 27.2 | 24.9 | 4775 |
| 1730931600 | 26.9 | 1.9 | 7.60 | 23.8 | 26.9 | 23.75 | 14084 |
| 1730845680 | 25 | 1.14 | 4.78 | 23.81 | 25.25 | 22.7 | 3584 |
| 1730759160 | 23.86 | 0.76 | 3.29 | 23.2 | 26 | 23.2 | 7394 |
| 1730496420 | 23.1 | -0.24 | -1.03 | 24.9 | 25.15 | 23.1 | 1198 |
| 1730409780 | 23.34 | -1.25 | -5.08 | 25.95 | 25.95 | 23.34 | 6752 |
| 1730323500 | 24.59 | -0.71 | -2.81 | 25.7 | 28.4 | 24.59 | 6581 |
| 1730237280 | 25.3 | -0.57 | -2.18 | 27.98 | 28.4 | 25.25 | 2387 |
| 1730150880 | 25.865 | -0.84 | -3.13 | 26 | 27.57 | 25.845 | 2556 |
| 1729891500 | 26.7 | 2.36 | 9.70 | 24.57 | 28.4 | 24.45 | 7175 |
| 1729805160 | 24.34 | -1.53 | -5.91 | 24.28 | 27.99 | 24.08 | 7329 |
| 1729718940 | 25.87 | -2.29 | -8.13 | 26.5399 | 26.88 | 24.52 | 17584 |
| 1729632300 | 28.16 | -0.34 | -1.19 | 24.21 | 28.23 | 24.05 | 4258 |
| 1729545600 | 28.5 | 2.06 | 7.77 | 24.26 | 28.5 | 24.011 | 5807 |
| 1729286400 | 26.445 | 1.56 | 6.25 | 28.25 | 28.25 | 24.64 | 2060 |
| 1729200000 | 24.89 | -1.12 | -4.31 | 28.35 | 28.35 | 24.89 | 1399 |
| 1729113960 | 26.01 | -2.24 | -7.93 | 28.2 | 28.2 | 25.45 | 20929 |
| 1729027680 | 28.25 | 0.55 | 1.99 | 28.45 | 28.45 | 24.79 | 3697 |
| 1728941220 | 27.7 | 0.72 | 2.67 | 24.9501 | 27.75 | 24.9501 | 2653 |
| 1728681900 | 26.98 | 1.68 | 6.64 | 25.9225 | 27.85 | 24.85 | 1554 |
| 1728595560 | 25.3 | -1.4 | -5.24 | 26.4 | 27.549 | 25.3 | 936 |
| 1728508800 | 26.7 | 1.6 | 6.37 | 25.711 | 27.8 | 25.6 | 2592 |
| 1728422580 | 25.1 | -2.29 | -8.36 | 28.25 | 28.25 | 25.1 | 1296 |
| 1728336000 | 27.39 | 2.43 | 9.72 | 26.85 | 27.44 | 24.75 | 12859 |
| 1728077220 | 24.964 | -2.14 | -7.88 | 26.46 | 26.85 | 24.75 | 3890 |
| 1727990760 | 27.1 | -0.25 | -0.91 | 27.15 | 27.15 | 24.4 | 3478 |
| 1727904000 | 27.349 | -1.1 | -3.87 | 26.41 | 27.349 | 25.0001 | 23620 |
| 1727818140 | 28.45 | 3.05 | 12.01 | 27.98 | 28.499 | 25.905 | 7521 |
| 1727731380 | 25.4001 | -0.11 | -0.43 | 25.4 | 27.649 | 25.4 | 4920 |
| 1727472000 | 25.509 | -0.49 | -1.89 | 29.1 | 29.1 | 24.23 | 4961 |
| 1727386200 | 26 | -0.14 | -0.53 | 29.349 | 29.349 | 26 | 1932 |
| 1727299200 | 26.138 | 0.79 | 3.11 | 26.49 | 27.649 | 25.7601 | 61586 |
| 1727212800 | 25.3501 | 1.5 | 6.29 | 26.95 | 27.5 | 25.3501 | 43989 |
| 1727126940 | 23.85 | -0.15 | -0.63 | 26.75 | 26.75 | 23.85 | 1979 |
| 1726867200 | 24 | -2.1 | -8.05 | 26.2999 | 26.3 | 23.8001 | 26320 |
| 1726781220 | 26.1 | 3.98 | 17.99 | 28.1399 | 28.1399 | 24.95 | 6659 |
| 1726694460 | 22.1201 | -3.88 | -14.92 | 22.1101 | 25.9999 | 22.1101 | 9737 |
| 1726608240 | 25.999 | -0 | -0.00 | 25.9999 | 25.9999 | 25.55 | 966 |
| 1726521720 | 26 | 0.3 | 1.17 | 25.999 | 26 | 22.8201 | 4983 |
| 1726262940 | 25.6999 | -0.3 | -1.15 | 22.5001 | 25.6999 | 22.5 | 30410 |
| 1726176540 | 25.9999 | 2 | 8.33 | 25.9999 | 25.9999 | 21.66 | 6435 |
| 1726090140 | 23.9999 | 1.12 | 4.89 | 21.7001 | 24 | 21.7001 | 1240 |
| 1726003500 | 22.881 | 1.28 | 5.93 | 24.299 | 24.2999 | 21.801 | 14765 |
| 1725917160 | 21.6 | 0.2 | 0.93 | 23.695 | 23.695 | 21.6 | 8012 |
| 1725658020 | 21.4 | -0.7 | -3.17 | 24.9999 | 24.9999 | 21.001 | 40385 |
| 1725571440 | 22.1001 | -1.5 | -6.36 | 22.1001 | 25.4999 | 22.1001 | 3951 |
| 1725485040 | 23.5999 | 0.04 | 0.19 | 22.65 | 23.75 | 21.7001 | 543218 |
| 1725398880 | 23.555 | -0.3 | -1.24 | 25.2499 | 25.5099 | 23.5501 | 54687 |
| 1725053340 | 23.85 | -0.95 | -3.83 | 24.7999 | 24.999 | 23.85 | 3871 |
| 1724966400 | 24.7999 | 1.21 | 5.13 | 24.7999 | 24.7999 | 22.801 | 3371 |
| 1724880360 | 23.59 | 0.79 | 3.46 | 22.0501 | 24.7999 | 22.05 | 7692 |
| 1724794080 | 22.8 | -0.57 | -2.45 | 24.8499 | 24.8499 | 22.8 | 4942 |
| 1724707740 | 23.3719 | -1.58 | -6.32 | 24.939 | 24.939 | 22.8 | 126574 |
| 1724448480 | 24.949 | 1.08 | 4.52 | 22.801 | 24.9999 | 22.8001 | 7995 |
| 1724362140 | 23.8712 | -1.13 | -4.51 | 25.8999 | 25.8999 | 22.8001 | 4542 |
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
