Hitachi Ltd (PK)【HTHIY】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	-0.38	-1.27516778523	29.8	30.665	28.93	1609618	29.97505845	DR
4	0.07	0.238500851789	29.35	30.8	26.72	928274	29.39372455	DR
12	-3.78	-11.3855421687	33.2	35.41	26.72	619772	30.54932347	DR
26	-5.05	-14.6504206556	34.47	39	26.72	620825	31.43492578	DR
52	0.88	3.0833917309	28.54	39	25	486668	30.99074395	DR
156	-95.09	-76.3713757931	124.51	242	18.3	253899	39.06566773	DR
260	-94.08	-76.1781376518	123.5	242	18.3	170570	46.08700971	DR

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
1783718940	29.42	-0.23	-0.78	29.39	29.53	29	1054906
1783632420	29.65	-0.07	-0.24	29.46	29.8499	29.29	456373
1783545840	29.72	-0.22	-0.73	29.1	29.79	28.93	1174097
1783459740	29.94	-0.26	-0.86	30.301	30.665	29.87	2437340
1783373340	30.2	1.39	4.81	29.8	30.5	29.44	2370663
1783027740	28.815	1.47	5.36	28.86	29.35	27.54	566801
1782941280	27.35	-0.3	-1.08	27.64	28.46	27.2	618313
1782854880	27.65	-0.36	-1.29	27.29	27.96	26.72	550280
1782768300	28.01	0.2	0.72	27.76	28.07	27.5301	605982
1782509280	27.81	-0.09	-0.32	27.91	28.03	27.66	558151
1782422460	27.9	-1.21	-4.16	28.5	28.77	27.82	578579
1782336000	29.11	-0.27	-0.92	29.16	29.32	28.93	569583
1782250140	29.38	-0.82	-2.72	29.18	29.7895	28.93	2608387
1782163500	30.2	0.09	0.30	29.88	30.53	29.5	901868
1781818140	30.11	0.54	1.83	30.48	30.76	29.92	522218
1781731740	29.57	-0.23	-0.77	29.5201	30.8	29.47	671244
1781645340	29.8	0.24	0.81	29.53	29.89	28.72	532421
1781558940	29.56	0.02	0.07	29.49	29.96	29.4	613379
1781299740	29.54	-0.31	-1.04	29.35	29.745	29.164	373261
1781213220	29.85	0.41	1.39	29.06	29.9115	28.91	517833
1781126940	29.44	-0.86	-2.84	30.03	30.235	29.36	349155
1781040540	30.3	-1.86	-5.78	31	32.064999	29.8	362339
1780954140	32.159999	0.15	0.47	32.34	32.39	32.02	396116
1780694940	32.009999	-0.93	-2.82	33	33.5	32.009999	385726
1780608540	32.939999	0.08	0.24	32.68	32.96	32.03	496805
1780522140	32.86	0.65	2.02	32.869999	33.104999	32.659999	237009
1780435740	32.21	0.06	0.19	31.5701	32.29	31.57	333738
1780349340	32.15	-0.3	-0.92	32.049999	32.455	31.8	386504
1780090080	32.45	-0.45	-1.37	32.42	32.9	32.119999	589610
1780003320	32.9	1.79	5.75	32.45	33	32.439999	467981
1779917340	31.11	-0.93	-2.90	31.18	31.82	30.2	357117
1779830940	32.04	0.44	1.39	32.1	32.189999	31.6	281814
1779484920	31.6	-0.92	-2.83	31.46	31.74	31.26	262623
1779398880	32.52	0.76	2.39	32	32.659999	31.45	310118
1779312300	31.76	0.56	1.79	31.41	31.78	31.04	266440
1779225660	31.2	0.96	3.17	30.81	32	30.65	441739
1779139740	30.24	-0.19	-0.62	30.66	30.95	30.24	432696
1778880000	30.43	0.68	2.29	30.33	30.7	30.03	426289
1778793900	29.75	-0.61	-2.01	29.78	29.99	29.5325	531165
1778707380	30.36	-1.01	-3.22	29.99	31.16	29.829	575015
1778621340	31.37	-0.06	-0.19	31.085	31.37	30.7	685527
1778534940	31.43	-0.47	-1.47	30.3	31.47	30.1701	452659
1778275200	31.9	0.9	2.92	31.91	32.06	31.1329	444466
1778188800	30.995	-0.99	-3.08	31.5	31.87	30.8	600716
1778102520	31.98	1.01	3.26	31.97	32.14	31.4	425826
1778016000	30.97	0.62	2.04	30.9	31.12	30.37	422687
1777930140	30.35	-0.22	-0.72	30.95	31.49	30.15	428877
1777671000	30.57	-1.11	-3.50	30.96	31.0499	30.37	283284
1777584540	31.68	0.18	0.57	31.19	31.84	30.5771	1934755
1777498140	31.5	0.14	0.45	31.5	31.8	31.0401	857380
1777411800	31.36	-2.54	-7.49	31.6325	33.875	31	850796
1777325400	33.9	1.08	3.29	33.27	35.41	32.68	394170
1777065780	32.82	0.2	0.61	32.67	33.73	32.5	287373
1776979740	32.619999	0.64	2.00	33.03	33.509999	32.2	472150
1776893280	31.98	-0.09	-0.28	31.71	32.15	31.3601	445307
1776806940	32.07	-0.59	-1.81	32.369999	34	31.61	330973
1776720540	32.659999	-0.54	-1.63	32.71	32.83	32.479999	498552
1776460800	33.2	0.35	1.07	33.2	33.63	31.45	394713
1776374940	32.85	-0.18	-0.54	32.409999	33.034999	31.83	334657
1776288360	33.03	1.19	3.74	33.409999	33.81	32	237417
1776202140	31.84	0.7	2.25	31.11	31.98	30.24	436738
1776115740	31.14	0.7	2.30	29.77	31.26	29.55	651851