Hitachi Ltd (PK)【HTHIY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Hitachi Ltd (PK) (HTHIY)

51.20

1.64

(3.31%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-1.53846153846	52	53.28	46.22	143574	49.0498105	DR
4	0.72	1.42630744849	50.48	53.28	45.93	151693	49.1536098	DR
12	-1.97	-3.70509685913	53.17	55.27	45.93	155982	49.77265341	DR
26	5.79	12.7504954856	45.41	56.65	37.76	169377	49.34592323	DR
52	19.59999953	62.0253140458	31.60000047	56.65	30.74200046	119859	47.12738805	DR
156	30.7499997	150.366744493	20.4500003	56.65	16.00800024	68244	36.52112861	DR
260	36.06599977	238.311082476	15.13400023	56.65	9.19400014	58262	30.75911488	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	51.2	1.64	3.31	50	52.39	49.6	143239
1738276080	49.56	2.18	4.60	49.74	51.3	48.77	163676
1738189740	47.38	-0.16	-0.34	48.25	49.07	46.22	97580
1738103280	47.54	-1.86	-3.77	47.64	48.805	46.77	176050
1738016820	49.4	-2.97	-5.67	49.72	51.61	48.02	197406
1737757440	52.37	0.5	0.96	52	53.28	50.17	83160
1737671220	51.87	1.17	2.31	52	52	51	145997
1737584640	50.7	1.6	3.26	50.77	51.51	49.7	303757
1737498540	49.1	1.27	2.66	49.58	49.85	47.85	219070
1737152880	47.83	0.45	0.95	47.51	48.93	46.08	89914
1737066420	47.38	-0.76	-1.58	46.46	47.69	45.93	139440
1736979720	48.14	0.57	1.20	48.34	48.93	46.08	185202
1736893380	47.57	-0.06	-0.13	45.94	48.78	45.94	167869
1736806800	47.63	-0.21	-0.44	48.64	49.28	47.01	161900
1736547720	47.84	-2.32	-4.62	48.4	48.8	47.65	166799
1736375340	50.1565	-0.52	-1.03	50.16	50.16	49.69	87840
1736288940	50.68	-0.02	-0.04	52.01	52.71	50.67	101570
1736202360	50.7	0.76	1.52	51.25	52.01	48.98	93678
1735942980	49.94	0.47	0.95	50.48	50.95	49.15	149571
1735856700	49.47	0.01	0.02	50.48	51.16	46.65	80539
1735683960	49.46	-0.11	-0.22	49	51.06	48.08	58001
1735597740	49.57	-0.91	-1.80	48.56	50.45	48.43	132782
1735338000	50.48	0.14	0.28	50.23	51.13	50	59001
1735252020	50.34	1.09	2.21	50.54	51.59	49.5	142276
1735078200	49.25	-0.47	-0.95	48.7	49.7	47.6901	95436
1734992400	49.72	-0.03	-0.06	49.38	50.86	47.9	127864
1734733200	49.75	-0.71	-1.41	47.82	50.25	47.64	133021
1734646800	50.46	0.25	0.50	48.84	51.78	48.77	107432
1734560940	50.21	-1.48	-2.86	53.19	53.19	50.21	93065
1734474360	51.69	-0.11	-0.21	52	53.45	51.04	90772
1734388140	51.8	-0.45	-0.86	50.65	53.27	50.65	96865
1734128940	52.25	-0.68	-1.28	51.05	52.8	50.8	63783
1734042480	52.93	-0.56	-1.05	51.85	54.462	51.7	102771
1733955900	53.49	1.26	2.41	53.27	54.25	52.3	123134
1733869200	52.23	-1.24	-2.32	51.33	53.2	50.81	72257
1733782800	53.47	-0.72	-1.33	52.5	55	52.14	100008
1733523600	54.19	-0.19	-0.35	55	55.27	52.25	86162
1733437500	54.38	-0.04	-0.07	54.77	55.1	53.01	110417
1733350980	54.42	0.9	1.68	55	55	53.68	65972
1733264700	53.52	0.87	1.65	53.2	55.06	53	65613
1733178180	52.65	2.37	4.71	52.67	53.96	52.12	87499
1732918200	50.28	1.45	2.97	51.2	51.51	49.3	61539
1732746540	48.83	0.51	1.06	50	50	48.5	108587
1732660140	48.32	-1.13	-2.29	49.4	49.4	48.16	144170
1732573560	49.45	-0.21	-0.42	50.13	50.25	47.93	140988
1732314000	49.66	1.13	2.33	50.95	50.98	48.6	165927
1732227900	48.53	0.66	1.38	49.15	49.15	48	142946
1732141740	47.868	-1.87	-3.76	48.15	49.7	46.6	1748422
1732054800	49.74	-0.45	-0.90	49.5	50.94	48.7125	155704
1731968640	50.19	-0.04	-0.08	50.25	50.42	48.88	99559
1731709260	50.23	-0.66	-1.30	50.89	52.4	49.35	120189
1731622800	50.89	0.97	1.94	50.99	51.94	50.04	106298
1731536760	49.92	-1.38	-2.69	50.7	50.7	48.53	103293
1731450480	51.3	-1.91	-3.59	53.07	53.145	50.32	124444
1731363600	53.21	1.5	2.90	53	54.86	52.52	291717
1731104400	51.71	-0.24	-0.47	53.17	53.55	51.55	240060
1731018540	51.954	1.77	3.54	52.68	53.07	51.15	92337
1730931600	50.18	1.48	3.04	49.45	50.18	49	72289
1730845680	48.7	-0.17	-0.35	48.24	49.02	47.495	93302
1730759160	48.87	0.07	0.14	49.1	50	47.34	93442

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관