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	13.81	9.95387054923	138.74	152.55	138.74	48	142.76632124	DR
4	12.55	8.96428571429	140	152.55	133.12	208	136.7962947	DR
12	32.55	27.125	120	152.55	116.88	176	130.6944275	DR
26	-6.85	-4.2973651192	159.4	171.8	116.88	149	136.78584709	DR
52	-8.57	-5.31901688183	161.12	191.62	116.88	106	145.90328852	DR
156	5.14	3.48687334645	147.41	191.62	116.88	167	161.89313009	DR
260	-12.9	-7.79691749773	165.45	191.62	112	286	150.22695495	DR

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
1783114200	146.15	0.69	0.47	143.56	146.15	143.56	6
1783027740	145.46	3.78	2.67	144.5	145.57	144.5	52
1782941400	141.68	0.28	0.20	141.4	142	141.4	86
1782855000	141.4	0	0.00	141.4	141.4	141.4	0
1782768600	141.4	3.08	2.23	138.74	141.4	138.74	49
1782509400	138.32	2.21	1.62	137	138.74	137	18
1782423000	136.11	1.82	1.36	136.11	136.11	136.11	2
1782336540	134.29	1.17	0.88	134.29	134.29	134.29	400
1782250200	133.12	-1.28	-0.95	134.4	134.4	133.12	4
1782163800	134.4	-2.08	-1.52	136.47999	136.47999	134.4	5
1781904600	136.47999	0.5	0.37	135.97999	136.47999	135.97999	3
1781818140	135.97999	1.79	1.33	136.88999	136.88999	135.97999	11
1781731740	134.19	-3.43	-2.49	137.62	137.62	133.69999	55
1781645400	137.62	0.86	0.63	136.5	137.62	136.5	7
1781559000	136.76	2.64	1.97	135.85	137.8	135.85	17
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