Hot Features
プレミアム
Honda Motor (HOND34)
BOV
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 | 24.06 | 16.04 | 150 | 178.47 | 143.1 | 285 | 161.28070175 | DR |
| 4 | 19.08 | 12.3112659698 | 154.98 | 178.47 | 143.1 | 213 | 156.83915746 | DR |
| 12 | 0.14 | 0.0804967801288 | 173.92 | 179.82 | 143.1 | 146 | 158.91502859 | DR |
| 26 | -2.7 | -1.52749490835 | 176.76 | 187.35 | 143.1 | 100 | 164.64763486 | DR |
| 52 | 24.96 | 16.7404426559 | 149.1 | 188.5 | 143.1 | 253 | 168.48091789 | DR |
| 156 | 15.53 | 9.79625307513 | 158.53 | 188.5 | 112 | 328 | 146.34137548 | DR |
| 260 | 55.83 | 47.2215173814 | 118.23 | 188.5 | 101.42 | 370 | 146.69467544 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 167.4 | 21.9 | 15.05 | 164.44999 | 169.09 | 159 | 617 |
| 1734730200 | 145.5 | 0.3 | 0.21 | 145 | 145.6 | 143.1 | 172 |
| 1734643800 | 145.19999 | -5.55 | -3.68 | 150 | 150 | 145.19999 | 66 |
| 1734557400 | 150.75 | -4.2 | -2.71 | 154.94999 | 154.94999 | 150.25 | 120 |
| 1734470940 | 154.94999 | 2.1 | 1.37 | 151.52 | 155.4 | 151.52 | 572 |
| 1734384540 | 152.85 | -0.75 | -0.49 | 151.52 | 153 | 151.52 | 15 |
| 1734125340 | 153.6 | 0.01 | 0.01 | 153.6 | 153.6 | 153.6 | 14 |
| 1734039000 | 153.59 | -3.37 | -2.15 | 152 | 154.08 | 151.84 | 1138 |
| 1733952540 | 156.96 | -1.43 | -0.90 | 159.97999 | 159.97999 | 155.52 | 10 |
| 1733866140 | 158.38999 | -1.77 | -1.11 | 158 | 158.38999 | 156.8 | 3 |
| 1733779740 | 160.16 | 3.56 | 2.27 | 159.5 | 160.32 | 159.19999 | 475 |
| 1733520600 | 156.6 | 2.58 | 1.68 | 155.55 | 157.35 | 155.55 | 62 |
| 1733434200 | 154.02 | -2.14 | -1.37 | 154.72 | 154.72 | 154.02 | 6 |
| 1733347800 | 156.16 | -3.2 | -2.01 | 159.36 | 159.36 | 155.36 | 116 |
| 1733261340 | 159.36 | 0.96 | 0.61 | 159.19 | 159.36 | 158.08 | 83 |
| 1733174940 | 158.4 | 2.89 | 1.86 | 156 | 158.97 | 156 | 116 |
| 1732915740 | 155.51 | 4.35 | 2.88 | 154.97999 | 157.85 | 154.97999 | 35 |
| 1732829400 | 151.16 | 0 | 0.00 | 151.16 | 151.16 | 151.16 | 0 |
| 1732743000 | 151.16 | 0.26 | 0.17 | 152.41 | 152.41 | 150.75 | 12 |
| 1732656600 | 150.9 | -4.65 | -2.99 | 154 | 154 | 150 | 43 |
| 1732570140 | 155.55 | 0.15 | 0.10 | 155.4 | 155.61 | 155.38 | 134 |
| 1732310940 | 155.4 | 3.51 | 2.31 | 153 | 155.4 | 153 | 49 |
| 1732224600 | 151.88999 | -2.61 | -1.69 | 156.05 | 156.05 | 151.35 | 4 |
| 1732051800 | 154.5 | 1.05 | 0.68 | 154.99 | 157.05 | 153.15 | 310 |
| 1731965340 | 153.44999 | 3.3 | 2.20 | 150.75 | 153.44999 | 150.75 | 32 |
| 1731619800 | 150.15 | -0.1 | -0.07 | 151 | 151 | 149.25 | 25 |
| 1731533400 | 150.25 | -3.03 | -1.98 | 150 | 150.6 | 148.19999 | 354 |
| 1731446940 | 153.28 | -2.22 | -1.43 | 156.63999 | 156.78 | 153.12 | 81 |
| 1731360540 | 155.5 | 0.78 | 0.50 | 157.65 | 157.65 | 155.5 | 218 |
| 1731101400 | 154.72 | -2.56 | -1.63 | 157.91999 | 157.91999 | 154.72 | 633 |
| 1731014940 | 157.28 | 0.04 | 0.03 | 158.24 | 159.04 | 157.28 | 26 |
| 1730928600 | 157.24 | -17.36 | -9.94 | 171.29 | 171.29 | 155.88999 | 1139 |
| 1730842200 | 174.6 | -0.18 | -0.10 | 174.6 | 174.6 | 174.5 | 8 |
| 1730755800 | 174.78 | -2.52 | -1.42 | 174.78 | 174.78 | 174.78 | 1 |
| 1730496600 | 177.3 | 1.62 | 0.92 | 172.16 | 177.3 | 172.16 | 24 |
| 1730410200 | 175.68 | -2.16 | -1.21 | 175.68 | 175.68 | 174.96 | 173 |
| 1730323800 | 177.84 | -0.72 | -0.40 | 177.84 | 177.84 | 177.84 | 5 |
| 1730237340 | 178.56 | 2.1 | 1.19 | 178.48 | 178.56 | 177.84 | 151 |
| 1730151000 | 176.46 | 3.91 | 2.27 | 169.09 | 177.48 | 169.09 | 13 |
| 1729891800 | 172.55 | 1.53 | 0.89 | 172.55 | 172.55 | 172.55 | 1 |
| 1729805400 | 171.02 | -1.98 | -1.14 | 172.89 | 172.89 | 171.02 | 294 |
| 1729719000 | 173 | -0.28 | -0.16 | 175.02 | 175.02 | 173 | 5 |
| 1729632600 | 173.28 | -2.76 | -1.57 | 173.28 | 173.28 | 173.28 | 11 |
| 1729546140 | 176.04 | 0.18 | 0.10 | 175.86 | 176.04 | 175.7 | 32 |
| 1729287000 | 175.86 | 0 | 0.00 | 175.86 | 175.86 | 175.86 | 23 |
| 1729200540 | 175.86 | 1.78 | 1.02 | 175.86 | 175.86 | 175.86 | 60 |
| 1729114140 | 174.08 | -1.17 | -0.67 | 176.97 | 176.97 | 174.08 | 2 |
| 1729027740 | 175.25 | -2.05 | -1.16 | 176.4 | 176.4 | 175.25 | 73 |
| 1728941340 | 177.3 | 1.3 | 0.74 | 179.82 | 179.82 | 177.3 | 17 |
| 1728682200 | 176 | -1.84 | -1.03 | 174.96 | 179.25 | 174.96 | 10 |
| 1728595740 | 177.84 | 2.7 | 1.54 | 177.84 | 177.84 | 177.84 | 120 |
| 1728509400 | 175.14 | -1.08 | -0.61 | 176 | 176 | 175.14 | 7 |
| 1728423000 | 176.22 | 0 | 0.00 | 176.22 | 176.22 | 176.22 | 0 |
| 1728336600 | 176.22 | -1.94 | -1.09 | 176.76 | 176.76 | 176.22 | 17 |
| 1728077400 | 178.16 | 3.02 | 1.72 | 176.46 | 178.16 | 176.46 | 8 |
| 1727991000 | 175.14 | 1.23 | 0.71 | 173.92 | 175.14 | 173.91 | 134 |
| 1727904540 | 173.91 | -0.85 | -0.49 | 176.51 | 176.51 | 173.91 | 7 |
| 1727818200 | 174.76 | 1.6 | 0.92 | 173.16 | 174.93 | 173.16 | 44 |
| 1727731800 | 173.16 | -2.7 | -1.54 | 173.52 | 173.52 | 173.16 | 30 |
| 1727472600 | 175.86 | 3.55 | 2.06 | 182 | 184.5 | 175.86 | 307 |
| 1727386140 | 172.31 | -5.53 | -3.11 | 172.31 | 172.31 | 172.31 | 10 |
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
