Hot Features
プレミアム
Hitachi Ltd (PK) (HTHIY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.176 | -4.18461538462 | 52 | 53.28 | 46.22 | 140039 | 49.51858615 | DR |
| 4 | -0.656 | -1.29952456418 | 50.48 | 53.28 | 45.93 | 147075 | 49.13810951 | DR |
| 12 | -2.856 | -5.42141230068 | 52.68 | 55.27 | 45.93 | 154685 | 49.80041961 | DR |
| 26 | 7.704 | 18.2905982906 | 42.12 | 56.65 | 37.76 | 168719 | 49.31600719 | DR |
| 52 | 18.48599953 | 58.9890843473 | 31.33800047 | 56.65 | 30.58600046 | 119705 | 47.04550713 | DR |
| 156 | 29.3739997 | 143.638138235 | 20.4500003 | 56.65 | 16.00800024 | 68117 | 36.4794653 | DR |
| 260 | 34.52799977 | 225.732212675 | 15.29600023 | 56.65 | 9.19400014 | 58151 | 30.71206942 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738189740 | 47.38 | -0.16 | -0.34 | 48.25 | 49.07 | 46.22 | 97580 |
| 1738103280 | 47.54 | -1.86 | -3.77 | 47.64 | 48.805 | 46.77 | 176050 |
| 1738016820 | 49.4 | -2.97 | -5.67 | 49.72 | 51.61 | 48.02 | 197406 |
| 1737757440 | 52.37 | 0.5 | 0.96 | 52 | 53.28 | 50.17 | 83160 |
| 1737671220 | 51.87 | 1.17 | 2.31 | 52 | 52 | 51 | 145997 |
| 1737584640 | 50.7 | 1.6 | 3.26 | 50.77 | 51.51 | 49.7 | 303757 |
| 1737498540 | 49.1 | 1.27 | 2.66 | 49.58 | 49.85 | 47.85 | 219070 |
| 1737152880 | 47.83 | 0.45 | 0.95 | 47.51 | 48.93 | 46.08 | 89914 |
| 1737066420 | 47.38 | -0.76 | -1.58 | 46.46 | 47.69 | 45.93 | 139440 |
| 1736979720 | 48.14 | 0.57 | 1.20 | 48.34 | 48.93 | 46.08 | 185202 |
| 1736893380 | 47.57 | -0.06 | -0.13 | 45.94 | 48.78 | 45.94 | 167869 |
| 1736806800 | 47.63 | -0.21 | -0.44 | 48.64 | 49.28 | 47.01 | 161900 |
| 1736547720 | 47.84 | -2.32 | -4.62 | 48.4 | 48.8 | 47.65 | 166799 |
| 1736375340 | 50.1565 | -0.52 | -1.03 | 50.16 | 50.16 | 49.69 | 87840 |
| 1736288940 | 50.68 | -0.02 | -0.04 | 52.01 | 52.71 | 50.67 | 101570 |
| 1736202360 | 50.7 | 0.76 | 1.52 | 51.25 | 52.01 | 48.98 | 93678 |
| 1735942980 | 49.94 | 0.47 | 0.95 | 50.48 | 50.95 | 49.15 | 149571 |
| 1735856700 | 49.47 | 0.01 | 0.02 | 50.48 | 51.16 | 46.65 | 80539 |
| 1735683960 | 49.46 | -0.11 | -0.22 | 49 | 51.06 | 48.08 | 58001 |
| 1735597740 | 49.57 | -0.91 | -1.80 | 48.56 | 50.45 | 48.43 | 132782 |
| 1735338000 | 50.48 | 0.14 | 0.28 | 50.23 | 51.13 | 50 | 59001 |
| 1735252020 | 50.34 | 1.09 | 2.21 | 50.54 | 51.59 | 49.5 | 142276 |
| 1735078200 | 49.25 | -0.47 | -0.95 | 48.7 | 49.7 | 47.6901 | 95436 |
| 1734992400 | 49.72 | -0.03 | -0.06 | 49.38 | 50.86 | 47.9 | 127864 |
| 1734733200 | 49.75 | -0.71 | -1.41 | 47.82 | 50.25 | 47.64 | 133021 |
| 1734646800 | 50.46 | 0.25 | 0.50 | 48.84 | 51.78 | 48.77 | 107432 |
| 1734560940 | 50.21 | -1.48 | -2.86 | 53.19 | 53.19 | 50.21 | 93065 |
| 1734474360 | 51.69 | -0.11 | -0.21 | 52 | 53.45 | 51.04 | 90772 |
| 1734388140 | 51.8 | -0.45 | -0.86 | 50.65 | 53.27 | 50.65 | 96865 |
| 1734128940 | 52.25 | -0.68 | -1.28 | 51.05 | 52.8 | 50.8 | 63783 |
| 1734042480 | 52.93 | -0.56 | -1.05 | 51.85 | 54.462 | 51.7 | 102771 |
| 1733955900 | 53.49 | 1.26 | 2.41 | 53.27 | 54.25 | 52.3 | 123134 |
| 1733869200 | 52.23 | -1.24 | -2.32 | 51.33 | 53.2 | 50.81 | 72257 |
| 1733782800 | 53.47 | -0.72 | -1.33 | 52.5 | 55 | 52.14 | 100008 |
| 1733523600 | 54.19 | -0.19 | -0.35 | 55 | 55.27 | 52.25 | 86162 |
| 1733437500 | 54.38 | -0.04 | -0.07 | 54.77 | 55.1 | 53.01 | 110417 |
| 1733350980 | 54.42 | 0.9 | 1.68 | 55 | 55 | 53.68 | 65972 |
| 1733264700 | 53.52 | 0.87 | 1.65 | 53.2 | 55.06 | 53 | 65613 |
| 1733178180 | 52.65 | 2.37 | 4.71 | 52.67 | 53.96 | 52.12 | 87499 |
| 1732918200 | 50.28 | 1.45 | 2.97 | 51.2 | 51.51 | 49.3 | 61539 |
| 1732746540 | 48.83 | 0.51 | 1.06 | 50 | 50 | 48.5 | 108587 |
| 1732660140 | 48.32 | -1.13 | -2.29 | 49.4 | 49.4 | 48.16 | 144170 |
| 1732573560 | 49.45 | -0.21 | -0.42 | 50.13 | 50.25 | 47.93 | 141451 |
| 1732314000 | 49.66 | 1.13 | 2.33 | 50.95 | 50.98 | 48.6 | 165927 |
| 1732227900 | 48.53 | 0.66 | 1.38 | 49.15 | 49.15 | 48 | 142946 |
| 1732141740 | 47.868 | -1.87 | -3.76 | 48.15 | 49.7 | 46.6 | 1748422 |
| 1732054800 | 49.74 | -0.45 | -0.90 | 49.5 | 50.94 | 48.7125 | 155704 |
| 1731968640 | 50.19 | -0.04 | -0.08 | 50.25 | 50.42 | 48.88 | 99559 |
| 1731709260 | 50.23 | -0.66 | -1.30 | 50.89 | 52.4 | 49.35 | 120189 |
| 1731622800 | 50.89 | 0.97 | 1.94 | 50.99 | 51.94 | 50.04 | 106298 |
| 1731536760 | 49.92 | -1.38 | -2.69 | 50.7 | 50.7 | 48.53 | 103293 |
| 1731450480 | 51.3 | -1.91 | -3.59 | 53.07 | 53.145 | 50.32 | 124444 |
| 1731363600 | 53.21 | 1.5 | 2.90 | 53 | 54.86 | 52.52 | 291717 |
| 1731104400 | 51.71 | -0.24 | -0.47 | 53.17 | 53.55 | 51.55 | 240060 |
| 1731018540 | 51.954 | 1.77 | 3.54 | 52.68 | 53.07 | 51.15 | 92337 |
| 1730931600 | 50.18 | 1.48 | 3.04 | 49.45 | 50.18 | 49 | 72289 |
| 1730845680 | 48.7 | -0.17 | -0.35 | 48.24 | 49.02 | 47.495 | 93302 |
| 1730759160 | 48.87 | 0.07 | 0.14 | 49.1 | 50 | 47.34 | 93442 |
| 1730496420 | 48.8 | -1.7 | -3.37 | 49.2 | 49.2 | 47.22 | 79713 |
| 1730409780 | 50.5 | 2.35 | 4.88 | 50.4 | 51.5 | 50.01 | 160367 |
| 1730323500 | 48.15 | -4.58 | -8.69 | 52.05 | 52.35 | 48.15 | 202343 |
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
