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	-1.275	-4.11290322581	31	32.065	28.91	443193	29.72649102	DR
4	-1.085	-3.52158390133	30.81	33.5	28.91	391016	31.44098705	DR
12	0.025	0.0841750841751	29.7	35.41	27.97	486338	31.12314153	DR
26	-1.975	-6.23028391167	31.7	39	27.97	553434	31.98794498	DR
52	2.605	9.60545722714	27.12	39	25	442188	31.10154281	DR
156	-96.925	-76.5298065535	126.65	242	18.3	233969	40.03987772	DR
260	-83.275	-73.6946902655	113	242	18.3	158224	47.53100577	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856000	30.44	-0.31	-1.01	30.55	30.81	30.215	418446
1775770140	30.75	-0.71	-2.26	29.77	31.43	29.55	346947
1775683500	31.46	1.52	5.08	30.64	31.73	30.6	671255
1775596800	29.94	0.05	0.17	29.42	30	29.39	750271
1775510940	29.89	0.02	0.07	29.5	30.29	28.71	591370
1775164920	29.87	-0.06	-0.20	28.65	30.15	28.41	605560
1775078400	29.93	0.82	2.82	30.72	30.72	29.55	639796
1774992540	29.11	1.02	3.63	28.25	29.11	28.08	754487
1774906080	28.09	-0.42	-1.47	29.08	29.11	27.97	463363
1774646940	28.51	-0.95	-3.22	29.95	29.95	28.22	419510
1774560480	29.46	-1.38	-4.47	29.55	30.22	29.21	413210
1774473900	30.84	0.3	0.98	30.72	31.09	30.54	372935
1774387560	30.54	-0.93	-2.96	29.7	31.39	29.4	495080
1774300800	31.47	2.2	7.52	31.27	32	30.35	659328
1774041960	29.27	-1.14	-3.75	30.58	31.01	29.14	591060
1773955740	30.41	0.62	2.08	30	30.79	29.51	527571
1773869340	29.79	-0.51	-1.68	30.2	30.92	29.79	292178
1773782700	30.3	-0.45	-1.46	30.69	30.85	30.25	553825
1773696120	30.75	0.76	2.53	30.5	30.93	29.22	479998