Hitachi Ltd (PK)【HTHIF】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	1.17	3.77054463422	31.03	33.02	29.51	15250	32.3344278	CS
4	-1.25	-3.73692077728	33.45	33.45	28.15	28692	30.95983376	CS
12	1.13	3.63694882523	31.07	34.45	27.8887	26649	31.21380815	CS
26	1.625	5.31479967294	30.575	38.531	27.8887	27080	32.33982854	CS
52	4.4375	15.9837910851	27.7625	38.531	23.7201	25195	31.20243675	CS
156	-29.43	-47.7527178322	61.63	112.4999	17.2701	20770	31.3789152	CS
260	-23.39	-42.075912934	55.59	112.4999	17.2701	16159	33.54512312	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
1780694940	32.2	-0.49	-1.50	32.619999	32.619999	32.2	27599
1780608540	32.689999	1.37	4.37	31.32	32.689999	31.32	38505
1780522140	31.32	-0.93	-2.88	31.32	32.28	31.32	18869
1780435740	32.25	-0.76	-2.30	29.51	32.863999	29.51	6388
1780349340	33.009	0.82	2.54	29.8	33.02	29.8	9508
1780090080	32.192	-0.86	-2.60	31.03	32.192	31.03	2981
1780003320	33.049999	2	6.44	31.1	33.049999	31.075	5854
1779917340	31.05	-1.14	-3.54	32.21	32.645	30.22	26852
1779830940	32.188	0.34	1.08	32.075	32.652	31.84	8701
1779484920	31.845	-0.02	-0.06	31.54824	31.845	30.305	29545
1779398880	31.864	-0.09	-0.27	30.495	32.09	30.495	6392
1779312300	31.95	0.92	2.95	33.299999	33.299999	28.8	10717
1779225660	31.034	1.04	3.48	28.84	31.724	28.84	29723
1779139740	29.991	-0.38	-1.26	28.15	31.3	28.15	12560
1778880000	30.375	-0.58	-1.86	29.625	32.25	29.625	63426
1778793900	30.95	1.47	4.98	29.55	30.95	29.55	12062
1778707380	29.481	-0.34	-1.14	31.34	31.34	29.403	10087
1778621340	29.82	-0.34	-1.14	28.39	31.58	28.39	35432
1778534940	30.164	-0.52	-1.70	32.27	33.049999	29.657	20022
1778275200	30.685	-1.53	-4.75	33.45	33.45	29.5	197525
1778188800	32.215	0.46	1.45	31.78	32.3375	30.22	15765
1778102520	31.753	1.75	5.83	31.6415	32.95	30.92	13009
1778016000	30.0024	-1.29	-4.13	29.64	31.16	29.25	7270
1777930140	31.295	0.67	2.19	29.755	31.295	29.755	7204
1777671000	30.625	-0.7	-2.22	29.735	31.693	29.6015	7614
1777584540	31.3215	-0.93	-2.89	31.2	32.731	31.2	67325
1777498140	32.253	-0.05	-0.16	30.8	32.393	30.01	80175
1777411800	32.305	-2.15	-6.23	31.765	32.53	30.185	6141
1777325400	34.45	1.51	4.57	33.25	34.45	32.216	11981
1777065780	32.944499	0.36	1.09	32.8355	32.9621	32.165	14387
1776979740	32.587699	-0.66	-1.99	33	33	31.36	174505
1776893280	33.25	1.54	4.86	30.73	33.25	30.73	40257
1776806940	31.71	-1.28	-3.87	32.898	32.985999	31.62	20328
1776720540	32.985999	-0.19	-0.58	33.5	33.5	32.5674	4799
1776460800	33.1768	0.35	1.08	33.3322	33.476	31.899	4856
1776374940	32.822	-1.04	-3.08	31.637	33.579	30.17	9485
1776288360	33.864	2.36	7.48	31.944	33.896	30.98	18490
1776202140	31.507	1.1	3.63	31.5	32.252	31.4561	6725
1776115740	30.4024	0.96	3.27	31.67	31.67	28.33	199013
1775856000	29.44	-1.65	-5.31	30.96	30.96	29.44	14998
1775770140	31.09	-0.98	-3.06	29.81	31.09	29.81	7012
1775683500	32.07	1.84	6.09	33.174	33.174	31.0355	13482
1775596800	30.23	1.29	4.44	30.52	30.52	28.49	4676
1775510940	28.945	-1.39	-4.59	30.205	30.5	28.945	5325
1775164920	30.338	0.42	1.41	30	30.515	28.3202	6563
1775078400	29.915	0.21	0.72	29	31.135	29	106988
1774992540	29.701	1.62	5.77	28.3412	29.701	27.978541	6504
1774906080	28.08	-1.01	-3.47	30.5	30.5	27.8887	11929
1774646940	29.09	-1.59	-5.19	28.57	29.33	28.5469	10485
1774560480	30.683	-0.23	-0.73	29.21	30.69	29.21	8056
1774473900	30.91	0.27	0.86	32.21	32.21	30.43	13059
1774387560	30.645	-0.96	-3.02	31.85	31.85	29.68	5257
1774300800	31.6	0.9	2.93	30.63	32.1	30	26145
1774041960	30.7	0.99	3.33	29.84	31.36	29.22	7026
1773955740	29.71	-1.27	-4.08	29.71	31.19	29.081	8391
1773869340	30.975	0.3	0.96	30.2171	31.485	30.2171	3160
1773782700	30.68	0.15	0.49	30.7261	30.7261	29.657	6374
1773696120	30.5304	0.08	0.26	29.41	30.902	28.34	10078
1773437340	30.45	-0.05	-0.16	31.07	31.07	28.9	15654
1773350400	30.5	0.1	0.33	32.005	32.005	30.5	16466
1773264540	30.4	-1.6	-4.99	28.85	31.513	28.85	46485
1773178080	31.995	2.13	7.13	29.35	31.995	29.35	14369
1773091740	29.865	-0.55	-1.82	31.09	31.09	28.906	11014
1772836140	30.418	-0.08	-0.28	30.712	30.712	28.7422	9127