Hdfc Ltd【HOFC11】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	0	33.75	35.1	33.33	3793	33.8571989	FU
4	0.5	1.5037593985	33.25	35.1	32.75	5974	34.00900106	FU
12	1.57	4.87880671224	32.18	35.1	30.01	7624	33.76960294	FU
26	4.28	14.5232439769	29.47	35.1	28.96	8544	31.70466167	FU
52	5.38	18.963694043	28.37	35.1	26.02	16398	30.15522536	FU
156	10.14	42.9479034307	23.61	35.1	18.1	9978	28.34778978	FU
260	-7.45	-18.0825242718	41.2	46.6	18.1	8930	28.24811368	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	33.76	-1.03	-2.96	34.4	35.1	33.33	8249
1782855000	34.79	1.04	3.08	34.78	34.87	34.65	147
1782768600	33.75	-0.1	-0.30	34.1	34.99	33.549999	2620
1782509400	33.85	-0.15	-0.44	34.08	34.08	33.53	1263
1782423000	34	0	0.00	33.75	34	33.75	6685
1782336540	34	-0.1	-0.29	34.01	34.01	33.61	17773
1782250200	34.1	0.1	0.29	34	34.1	34	874
1782163800	34	0.01	0.03	33.99	34.19	33.98	13223
1781904600	33.99	-0.1	-0.29	34.09	34.09	33.509999	19593
1781818140	34.09	-0.1	-0.29	34.1	34.1	34	12273
1781731740	34.19	0.09	0.26	34.2	34.2	33.98	10534
1781645400	34.1	-0.1	-0.29	34	34.1	33.369999	12432
1781559000	34.2	0.1	0.29	33.409999	34.2	33.409999	1599
1781299800	34.1	0	0.00	33.439999	34.1	33.439999	160
1781213400	34.1	0.92	2.77	33.1	34.1	33.1	3419
1781126940	33.18	-0.46	-1.37	33.64	33.96	33.14	517
1781040600	33.64	0	0.00	33.4	33.98	32.75	1500
1780954140	33.64	-0.06	-0.18	33.2	33.64	33.2	551
1780695000	33.7	-0.02	-0.06	33.25	33.72	33.25	88
1780522200	33.72	-0.18	-0.53	33.71	33.72	33.15	50
1780435800	33.9	0.17	0.50	33.9	33.9	33.11	361
1780349400	33.73	-0.27	-0.79	34.03	34.09	32.53	3130
1780090200	34	0.38	1.13	33.62	34	33	173910
1780003800	33.62	0.62	1.88	33.59	33.75	32.99	20480
1779917400	33	-0.01	-0.03	33.28	33.6	31	29808
1779830940	33.009999	0.66	2.04	32.22	33.369999	31.19	4360
1779744600	32.35	1.35	4.35	31.1	32.759999	31	6515
1779485400	31	-1.45	-4.47	30.9	33.38	30.9	272
1779398940	32.45	0.06	0.19	32.39	32.45	30.01	6799
1779312600	32.39	-1.2	-3.57	33.57	33.57	32.04	3715
1779226140	33.59	-0.08	-0.24	33.32	33.59	31.99	1758
1779139800	33.67	-0.03	-0.09	33.69	33.71	33.33	75
1778880600	33.7	0.2	0.60	33.5	33.71	33.5	820
1778794140	33.5	-0.15	-0.45	33.5	34.19	33.5	1024
1778707800	33.65	0.15	0.45	33.509999	33.67	33.5	340
1778621400	33.5	-0.7	-2.05	34.2	34.2	33.5	62
1778535000	34.2	0.31	0.91	33.39	34.5	33.39	5624
1778275800	33.89	0.01	0.03	33.78	33.89	33.78	16
1778189400	33.88	-0.02	-0.06	33.509999	33.89	33.38	3397
1778102940	33.9	0.23	0.68	33.67	33.9	33.38	1631
1778016600	33.67	0.56	1.69	33.25	33.67	33.11	300
1777930200	33.11	-0.71	-2.10	33.5	33.5	33.11	1809
1777584600	33.82	0.77	2.33	33.259999	33.82	32.1	4074
1777498140	33.049999	-0.6	-1.78	33.369999	33.369999	32.15	1163
1777411800	33.65	-0.23	-0.68	33.9	33.9	33	5727
1777325340	33.88	0.52	1.56	33.36	33.9	33.2	619
1777066200	33.36	0.56	1.71	32.63	33.38	32.61	396
1776979800	32.799999	-1.14	-3.36	33.98	33.98	32.049999	777
1776893400	33.94	1.77	5.50	32.1	33.94	32.07	27441
1776720600	32.17	-0.18	-0.56	32.5	32.5	31.78	437
1776461400	32.35	-0.43	-1.31	31.8	32.74	31.76	6413
1776375000	32.78	-0.23	-0.70	33.009999	33.009999	31.4	566
1776288600	33.009999	-0.16	-0.48	32.189999	33.17	31.6	1000
1776202140	33.17	0.19	0.58	32.99	33.2	32.53	1295
1776115800	32.979999	0.48	1.48	32.5	32.979999	32.479999	1602
1775856600	32.5	0.34	1.06	32.159999	32.5	31.25	3273
1775770200	32.159999	-0.26	-0.80	32.18	32.369999	32.159999	7
1775683740	32.42	0.26	0.81	32.43	32.43	32.159999	453
1775597340	32.159999	-0.39	-1.20	32	32.89	32	1297
1775511000	32.549999	-0.42	-1.27	32	32.92	32	1472
1775165400	32.97	0.48	1.48	31.71	32.979999	31.71	396