Hanmi Financial Corporation【HAFC】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	0.27	1.06382978723	25.38	26.24	24.89	236155	25.51624712	CS
4	4.91	23.6740597878	20.74	26.3	19.9	254785	23.5862924	CS
12	5.17	25.244140625	20.48	26.3	17.9	205285	21.06450438	CS
26	9	54.0540540541	16.65	26.3	14.95	206378	19.2897177	CS
52	8.72	51.5062020083	16.93	26.3	14.45	228416	17.65454874	CS
156	1.6	6.65280665281	24.05	28.84	13.35	188871	19.88860048	CS
260	6.4	33.2467532468	19.25	28.84	7.15	191657	17.4439995	CS

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
1731713700	25.65	0.3	1.18	25.69	25.975	25.195	200025
1731627300	25.35	0.09	0.36	25.45	25.53	25.06	141771
1731540900	25.26	-0.4	-1.56	26.01	26.07	25.25	433469
1731454500	25.66	-0.24	-0.93	25.76	25.99	25.47	198854
1731368100	25.9	1.01	4.06	25.38	26.24	25.2	206655
1731108900	24.89	0.15	0.61	24.81	25.2	24.6	168106
1731022500	24.74	-0.97	-3.77	25.44	25.61	24.56	246656
1730936100	25.71	2.75	11.98	24.65	26.3	24.65	485787
1730849700	22.96	0.56	2.50	22.45	22.98	22.445	157862
1730763300	22.4	-0.52	-2.27	22.57	22.975	22.02	232715
1730500500	22.92	0.05	0.22	23.17	23.26	22.72	229516
1730414100	22.87	-0.4	-1.72	23.35	23.43	22.87	220395
1730327700	23.27	0.34	1.48	22.82	23.67	22.82	347822
1730241300	22.93	0.01	0.04	22.91	22.97	22.645	160475
1730154900	22.92	0.98	4.47	22.25	22.95	22.19	238989
1729895700	21.94	-1.1	-4.77	23	23.03	21.9	218877
1729809300	23.04	1.48	6.86	22.36	23.14	21.99	332342
1729722900	21.56	1.43	7.10	20.4	21.64	20.22	588108
1729636500	20.13	0.14	0.70	20	20.185	19.9	90903
1729550100	19.99	-0.66	-3.20	20.74	20.74	19.94	196365
1729290900	20.65	-0.37	-1.76	21.02	21.07	20.65	137332
1729204500	21.02	0.31	1.50	20.75	21.07	20.54	190246
1729118100	20.71	0.06	0.29	20.93	21.17	20.66	255424
1729031700	20.65	0.59	2.94	20.2	21.1	20.06	190950
1728945300	20.06	0.16	0.80	19.95	20.15	19.78	307688
1728686100	19.9	0.6	3.11	19.39	20.09	19.275	167268
1728599700	19.3	0.25	1.31	19	19.305	18.97	158863
1728513300	19.05	0.3	1.60	18.77	19.185	18.7	179182
1728426900	18.75	-0.11	-0.58	18.87	18.87	18.58	135802
1728340500	18.86	0.06	0.32	18.73	18.92	18.66	99702
1728081300	18.8	0.3	1.62	18.78	18.9	18.495	144253
1727994900	18.5	0.06	0.33	18.26	18.53	18.19	151605
1727908500	18.44	0.41	2.27	18.36	18.87	18.33	160257
1727822100	18.03	-0.57	-3.06	18.53	18.53	17.925	162546
1727735700	18.6	0.16	0.87	18.4	18.87	18.32	147227
1727476500	18.44	0.28	1.54	18.41	18.57	18.07	209287
1727390100	18.16	-0.2	-1.09	18.57	18.7	18.15	152978
1727303700	18.36	-0.53	-2.81	18.89	19.05	18.26	200003
1727217300	18.89	-0.3	-1.56	19.21	19.48	18.84	131514
1727130900	19.19	-0.12	-0.62	19.36	19.385	19.125	134163
1726871700	19.31	-0.53	-2.67	19.64	19.78	19.28	678942
1726785300	19.84	0.58	3.01	19.75	19.98	19.385	196228
1726698900	19.26	0.35	1.85	19	19.91	18.69	183871
1726612500	18.91	-0.03	-0.16	19.15	19.465	18.8714	138804
1726526100	18.94	0.01	0.05	18.98	19.14	18.68	127315
1726266900	18.93	0.52	2.82	18.73	18.94	18.515	142068
1726180500	18.41	0.01	0.05	18.37	18.555	18.16	105958
1726094100	18.4	-0.19	-1.02	18.39	18.56	17.9	150614
1726007700	18.59	0.03	0.16	18.66	18.97	18.2	175615
1725921300	18.56	-0.04	-0.22	18.66	18.81	18.43	228460
1725662100	18.6	-0.41	-2.16	19.13	19.19	18.54	300869
1725575700	19.01	-0.15	-0.78	19.32	19.375	18.995	153197
1725489300	19.16	-0.29	-1.49	19.37	19.71	19.06	170692
1725402900	19.45	-0.36	-1.82	19.53	19.96	19.37	131172
1725057300	19.81	0.11	0.56	19.8	19.84	18.31	110420
1724970900	19.7	0.09	0.46	19.85	19.875	19.42	111621
1724884500	19.61	0.07	0.36	19.54	19.83	19.43	167874
1724798100	19.54	-0.49	-2.45	19.81	19.9172	19.49	165222
1724711700	20.03	-0.27	-1.33	20.48	20.53	20	160893
1724452500	20.3	1.33	7.01	19.06	20.49	19.06	241294
1724366100	18.97	0.25	1.34	18.67	19	18.67	101088
1724279700	18.72	0.01	0.05	18.86	18.86	18.57	91176
1724193300	18.71	-0.36	-1.89	19.01	19.01	18.68	110658
1724106900	19.07	0.14	0.74	18.97	19.1	18.795	89363