Hardide Plc【HDD】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	15.5	25.2032520325	61.5	77	56.5	408486	67.06545362	DE
4	35.5	85.5421686747	41.5	77	37	646773	60.48454498	DE
12	43.5	129.850746269	33.5	77	29	438074	48.42350438	DE
26	62.25	422.033898305	14.75	77	14.75	397472	37.49736566	DE
52	68.75	833.333333333	8.25	77	6.375	299053	27.87492913	DE
156	64.5	516	12.5	77	4.35	152132	20.60608905	DE
260	41	113.888888889	36	77	4.35	103838	21.16210461	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781800200	77	3.5	4.76	74.5	77	73.5	782625
1781713800	73.5	5.5	8.09	68	74.5	68	525506
1781627400	68	2.5	3.82	65.5	69	65.5	628356
1781541000	65.5	5.5	9.17	60	67	60	452375
1781281800	60	0.5	0.84	59.5	60	59.5	79114
1781195400	59.5	-2	-3.25	61.5	61.5	56.5	357080
1781109000	61.5	-2	-3.15	62.5	62.5	58.5	179145
1781022600	63.5	0	0.00	63.5	66.5	63.5	359843
1780936200	63.5	1.5	2.42	62	63.5	59	364364
1780677000	62	-4	-6.06	66	66	57.5	1100826
1780590600	66	-1	-1.49	67	67	66	147098
1780504200	67	0.5	0.75	66.5	71	66.5	910049
1780417800	66.5	-3.5	-5.00	70	70	61	767685
1780331400	70	5.5	8.53	64.5	71.5	64.5	631034
1780072200	64.5	5.5	9.32	59	66.5	59	704733
1779985800	59	-1	-1.67	60	61	58.5	530432
1779899400	60	10.5	21.21	55	62.5	55	1791082
1779813000	49.5	-0.5	-1.00	51	51	48.5	438294
1779467400	50	8.5	20.48	41.5	50.5	41.5	1515011
1779381000	41.5	3	7.79	41.5	42	37	806663
1779294600	38.5	0	0.00	38	38.5	36	385741
1779208200	38.5	0	0.00	38.5	39.5	38.5	177813
1779121800	38.5	-0.5	-1.28	39	39	38.5	299902
1778862600	39	2	5.41	36.5	39	36.5	123658
1778776200	37	0	0.00	37	37	37	233318
1778689800	37	1	2.78	36	37	35	77224
1778603400	36	-2	-5.26	38	38	36	110457
1778517000	38	2.5	7.04	35.5	38	35.5	332430
1778257800	35.5	-4.5	-11.25	40	40	35	1450159
1778171400	40	0	0.00	40	42.5	40	712242
1778085000	40	0.5	1.27	39.5	40.5	38	337853
1777998600	39.5	2	5.33	37.5	40.5	37	1479044
1777653000	37.5	2	5.63	35.5	38.5	35.5	919507
1777566600	35.5	-1	-2.74	36.5	36.5	35.5	149241
1777480200	36.5	-0.3	-0.82	37	37	35	374957
1777393800	36.8	1.8	5.14	36.5	38	36.5	1240430
1777307400	35	0.5	1.45	34.5	35	34.5	258054
1777048200	34.5	3	9.52	31.5	34.5	31.5	178123
1776961800	31.5	-1.5	-4.55	33	33	31	140577
1776875400	33	-2	-5.71	35	35	33	83677
1776789000	35	0	0.00	35	35	35	271090
1776702600	35	0	0.00	35	35	35	67615
1776443400	35	1	2.94	34	35	34	171172
1776357000	34	-0.5	-1.45	34.5	34.5	34	83067
1776270600	34.5	0	0.00	34.5	34.5	34.5	87935
1776184200	34.5	0.5	1.47	34	34.5	34	100523
1776097800	34	0	0.00	34	34	34	94246
1775838600	34	0	0.00	34	34	34	65462
1775752200	34	0	0.00	34	35.5	34	34106
1775665800	34	2.5	7.94	32	34.5	32	412447
1775579400	31.5	0	0.00	31.5	31.5	31.5	26172
1775147400	31.5	-0.5	-1.56	32	32	31	152619
1775061000	32	0	0.00	32	32	32	153132
1774974600	32	2.5	8.47	29.5	32	29.5	181792
1774888200	29.5	-4	-11.94	33.5	33.5	29	457758
1774632600	33.5	0	0.00	33.5	34	33.5	511180
1774546200	33.5	0	0.00	33.5	33.5	33.5	308709
1774459800	33.5	0	0.00	33.5	33.5	33.5	359716
1774373400	33.5	1.5	4.69	33.5	33.5	33.1	237373
1774287000	32	-0.5	-1.54	31.5	32	31.5	313567
1774027800	32.5	2	6.56	30.5	33	30.5	395076
1773941400	30.5	-1.5	-4.69	32	32	30.5	156624