Honda Motor【HOND34】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	-3.22	-2.34454638124	137.34	140	134.12	724	136.89470019	DR
4	4.34	3.34412081985	129.78	140.08	125.76	306	135.165159	DR
12	4.12	3.16923076923	130	140.08	116.88	197	129.30619333	DR
26	-33.98	-20.2141582391	168.1	175	116.88	148	137.17773332	DR
52	-27.32	-16.9226957384	161.44	191.62	116.88	107	146.72128752	DR
156	-16.68	-11.0610079576	150.8	191.62	116.88	168	161.89115557	DR
260	-31.63	-19.0829562594	165.75	191.62	112	291	150.44215457	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
1781299800	134.12	-3.36	-2.44	134.68	134.68	134.12	10
1781213400	137.47999	0.7	0.51	138.15	138.15	137.3	52
1781126940	136.78	-3.22	-2.30	137.06	137.34	136.78	3153
1781040600	140	0	0.00	140	140	140	3
1780954140	140	2.38	1.73	140	140	140	10
1780695000	137.62	-2.46	-1.76	137.34	137.62	137.34	401
1780522200	140.08	6.57	4.92	137.93	140.08	137.93	364
1780435800	133.51	1.21	0.91	132.29	133.51	132.29	4
1780349400	132.3	-2.8	-2.07	134.9	134.9	132.3	40
1780090200	135.1	0	0.00	135.1	135.1	135.1	0
1780003800	135.1	-0.82	-0.60	135.1	135.1	135.1	1
1779917400	135.91999	2.8	2.10	135.46	135.91999	135.46	26
1779830940	133.12	-0.88	-0.66	133.85	133.85	132.86	64
1779744600	134	0.88	0.66	134.03	134.03	134	51
1779485400	133.12	1.3	0.99	131.82	133.12	131.82	338
1779398940	131.82	3.1	2.41	130	131.82	130	176
1779312600	128.72	1.84	1.45	126.88	129.61	126.88	227
1779226140	126.88	1.12	0.89	125.78	127.53	125.78	100
1779139800	125.76	-8.53	-6.35	134.28	134.28	125.76	440
1778880600	134.29	6.01	4.69	129.78	134.44	129.78	53
1778794140	128.28	7.2	5.95	126.12	128.28	126.12	540
1778707800	121.08	3.13	2.65	119.52	121.08	119.52	6
1778621400	117.95	0.35	0.30	117.6	117.95	116.88	14
1778535000	117.6	-2.28	-1.90	118.56	118.56	117	95
1778275800	119.88	1.32	1.11	119.52	119.88	119.52	2
1778189400	118.56	-3.29	-2.70	120.36	120.36	118.56	20
1778102940	121.85	3.05	2.57	121.56	121.85	121.2	17
1778016600	118.8	-0.12	-0.10	119.28	119.28	117.96	47
1777930200	118.92	-1.8	-1.49	120.64	120.64	118.92	150
1777584600	120.72	0.12	0.10	119.04	121.08	119.04	32
1777498140	120.6	-0.48	-0.40	120.6	120.6	120	102
1777411800	121.08	-0.12	-0.10	121.1	121.1	120.24	1212
1777325340	121.2	-1.36	-1.11	122	122	121.2	4
1777066200	122.56	0.56	0.46	121.44	122.56	121.44	131
1776979800	122	-1.24	-1.01	123.24	123.24	121.45	19
1776893400	123.24	-2.46	-1.96	125.7	125.7	122.55	241
1776720600	125.7	0.54	0.43	125.16	125.7	125.16	16
1776461400	125.16	3.72	3.06	123	126.48	123	165
1776375000	121.44	0.56	0.46	120.89	122.4	120.89	50
1776288600	120.88	-0.2	-0.17	122.3	122.3	120.5	174
1776202140	121.08	0.36	0.30	118.3	121.08	118.3	340
1776115800	120.72	0	0.00	120	121.32	119.16	98
1775856600	120.72	-2.78	-2.25	121.8	121.8	120.72	42
1775770200	123.5	-1.54	-1.23	126.26	126.26	122.33	57
1775683740	125.04	4.49	3.72	125.28	125.28	124.68	166
1775597340	120.55	-2.21	-1.80	122.75	122.75	120.36	90
1775511000	122.76	-1.52	-1.22	125.04	125.04	122.76	186
1775165400	124.28	-1	-0.80	126.54	126.54	123.5	86
1775078940	125.28	0	0.00	127.14	127.14	125.28	45
1774992540	125.28	0.22	0.18	126.32	126.32	125.04	21
1774906140	125.06	-3.12	-2.43	128.19	128.19	124.8	944
1774647000	128.18	-2.47	-1.89	131.96	131.96	127.92	68
1774560540	130.65	0	0.00	130.65	130.65	130.65	7
1774474140	130.65	0.26	0.20	130.38999	130.65	130.38999	13
1774387740	130.38999	0	0.00	131.69999	131.69999	130.38999	26
1774301340	130.38999	1.17	0.91	131.04	131.04	129.87	67
1774042200	129.22	0.26	0.20	130	130	128.44	56
1773955740	128.96	-1.04	-0.80	130	130	128.57	46
1773869400	130	-3.12	-2.34	133	133	130	252
1773782940	133.12	-1.84	-1.36	135.25	135.25	132.57	90
1773696540	134.96	-2.34	-1.70	138.05	138.05	134.8	136
1773437400	137.3	0.52	0.38	136.63999	137.3	135.8	54