Hyundai Motor Co Ltd (PK)【HYMTF】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	-6	-10.101010101	59.4	59.4	52.5	4716	53.13719383	CS
4	2.4	4.70588235294	51	60	51	3236	54.00408583	CS
12	-2.45	-4.38675022381	55.85	60	49.1	5910	53.3778153	CS
26	-8.6	-13.8709677419	62	69.27	49.1	5157	57.14982671	CS
52	-2.32	-4.16367552046	55.72	69.27	49.1	4395	57.8374947	CS
156	14.4	36.9230769231	39	69.27	25.56	4060	43.84009153	CS
260	22.27	71.5387086412	31.13	71	9.5	5233	47.36358426	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
1739572020	53.85	-0.65	-1.19	53.85	53.85	53.85	445
1739485320	54.5	1.5	2.83	54.185	54.5	53.8	1473
1739398920	53	0	0.00	53.6	53.6	53	1105
1739312940	53	-1	-1.85	59.4	59.4	53	15839
1739226000	54	0	0.00	53.2	54	53.2	3577
1738967160	54	-0.3	-0.55	60	60	52.5	3376
1738880400	54.3	0.3	0.56	51	54.3	51	906
1738794000	54	0.2	0.37	53.9	54.75	53.9	1803
1738708080	53.8	-0.2	-0.37	54	54	53.6	5888
1738621740	54	-0.2	-0.37	53	59	53	2909
1738362000	54.2	-0.1	-0.18	56	58	54.2	3527
1738276080	54.3	-0.45	-0.82	57	57	53	2134
1738189740	54.75	0.01	0.02	54.1875	54.75	53.5	958
1738103280	54.74	-0.26	-0.47	53.1	55	53.08	7825
1738016820	55	-0.2	-0.36	55	55	55	336
1737757440	55.2	0.3	0.55	55.2	55.2	53.2	1248
1737671220	54.9	-0.1	-0.18	53	55	53	4009
1737584640	55	0	0.00	53	55	53	679
1737498540	55	0	0.00	51	55	51	3456
1737152880	55	2.4	4.56	55	55	53.75	2572
1737066420	52.6	0.1	0.19	52.5	54.95	50.05	2344
1736979720	52.5	0.3	0.57	56.075	56.075	52.5	3538
1736893380	52.2001	-2.8	-5.09	50	53.55	50	16860
1736806800	54.9999	1	1.85	51	54.9999	51	2300
1736547720	54	1.5	2.86	53.4	55.29	53.4	946
1736375340	52.5	-0.4	-0.76	55	55	52	3406
1736288940	52.9	-1.85	-3.38	50.25	53.45	50.25	3315
1736202360	54.75	3.75	7.35	55	55	49.1	2002
1735942980	51	-1	-1.92	53	53	51	1126
1735856700	52	2	4.00	51.5	52	51.5	1509
1735683960	50	-2	-3.85	50.78	50.78	50	3658
1735597740	52	-0.75	-1.42	51.9	52	51.5	703
1735338000	52.75	1.75	3.43	50.05	55.35	50.05	1830
1735252020	51	-0.78	-1.51	50.01	51.8	50.01	1644
1735078200	51.78	-2.87	-5.25	50.01	51.78	50.01	1597
1734992400	54.65	2.16	4.11	52.5	55	52.5	2884
1734733200	52.495	2.49	4.97	52.495	52.495	52.495	653
1734646800	50.01	-2.68	-5.09	53.52	58.5	50.01	10148
1734560940	52.69	1.2	2.33	52.415	52.865	51.75	4014
1734474360	51.49	0.69	1.36	50	51.905	50	9668
1734388140	50.8	-2.7	-5.05	50.91	51.07	50.41	14388
1734128940	53.5	0.81	1.55	52	53.5	52	16159
1734042480	52.685	-1.32	-2.44	52.67	53.32	52.22	34689
1733955900	54	-0.09	-0.17	53.6	54.93	53	25542
1733869200	54.09	1.89	3.62	53.61	54.09	53.02	11256
1733782800	52.2	-1.8	-3.33	53.15	53.15	51.935	2988
1733523600	54	1.1	2.08	52.39	54	52.39	8715
1733437500	52.9	-1.4	-2.58	54.2	54.205	52.4	8892
1733350980	54.3	0.34	0.64	53	54.69	52.975	17270
1733264700	53.9568	-0.73	-1.33	53.7	55.25	52.85	15499
1733178180	54.6854	-1.12	-2.01	55.22	55.22	53.31	2870
1732918200	55.805	-1.2	-2.10	56.26	57.25	55.805	15638
1732746540	57	-0.57	-0.99	57.84	57.84	57	1904
1732660140	57.57	2.96	5.42	55.85	57.57	55.85	5123
1732573560	54.61	-0.52	-0.93	55.09	55.09	54.61	3940
1732314000	55.125	-0.23	-0.41	54.75	55.62	54.75	1620
1732227900	55.35	0.33	0.59	55.3	55.35	54.9	16881
1732141740	55.025	-0.23	-0.41	55	55.025	55	608
1732054800	55.25	1.16	2.14	55.155	55.85	55	3189
1731968640	54.0925	1.18	2.23	53.85	54.925	53.85	4903