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	0.38	1.18343195266	32.11	33.27	32.02	319971	32.630844	CS
4	2.9	9.80060831362	29.59	33.27	29.5	274044	31.65590996	CS
12	5.03	18.3175528041	27.46	33.27	27.33	256869	30.28571618	CS
26	5.38	19.8450756179	27.11	33.27	24.54	280529	28.26651057	CS
52	7.01	27.5117739403	25.48	33.27	22	237731	27.40171284	CS
156	17.49	116.6	15	33.27	13.87	214842	22.13871529	CS
260	13.34	69.6605744125	19.15	33.27	13.35	193698	22.12543261	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
1783031700	32.49	-0.69	-2.08	33.27	33.5	32.259999	178040
1782945300	33.18	0.78	2.41	32.42	33.27	32.25	221783
1782858900	32.4	-0.01	-0.03	32.35	32.67	32.145	174321
1782772500	32.409999	-0.26	-0.80	32.189999	32.549999	32.08	319505
1782513300	32.67	0.2	0.62	32.47	32.77	32.165	656168
1782426900	32.47	0.36	1.12	32.11	32.52	32.02	228076
1782340500	32.11	0.12	0.38	31.99	32.244999	31.87	402284
1782254100	31.99	0.61	1.94	31.4	32.049999	31.115	229248
1782167700	31.38	0.17	0.54	31.16	31.58	31.14	198852
1781822100	31.21	0.47	1.53	31.03	31.37	30.755	629678
1781735700	30.74	-0.52	-1.66	31.26	31.48	30.39	305917
1781649300	31.26	0.16	0.51	31.41	31.61	30.87	254570
1781562900	31.1	-0.65	-2.05	32	32	31.03	189752
1781303700	31.75	0.48	1.54	31.43	31.87	31.27	177428
1781217300	31.27	0.06	0.19	31.3	31.395	30.92	272895
1781130900	31.21	0.49	1.60	30.89	31.3	30.62	224893
1781044500	30.72	0.18	0.59	30.73	31.3	30.48	182887
1780958100	30.54	0.11	0.36	30.45	30.77	30.385	157901
1780698900	30.43	-0.03	-0.10	30.43	30.74	30.41	179274
1780612500	30.46	1.31	4.49	29.59	30.535	29.5	201404
1780526100	29.15	-1.06	-3.51	30.06	30.06	29.13	213296
1780439700	30.21	0.44	1.48	29.64	30.375	29.605	170032
1780353300	29.77	-0.35	-1.16	29.97	30.185	29.41	192979
1780094100	30.12	-0.05	-0.17	30.21	30.28	30.02	190677
1780007700	30.17	-0.3	-0.98	30	30.21	29.635	183837
1779921300	30.47	-0.26	-0.85	30.88	30.93	30.365	164735
1779834900	30.73	0.56	1.86	30.24	30.74	30.19	186193
1779489300	30.17	-0.15	-0.49	30.42	30.54	30.17	178029
1779402900	30.32	0.24	0.80	29.92	30.345	29.735	379745
1779316500	30.08	0.64	2.17	29.48	30.13	29.45	460110
1779230100	29.44	-0.15	-0.51	29.43	29.61	29.21	124602
1779143700	29.59	0.5	1.72	29.15	29.635	29.02	174786
1778884500	29.09	-0.21	-0.72	29.25	29.45	28.8	270473
1778798100	29.3	0.25	0.86	29.24	29.55	29.04	154262
1778711700	29.05	-0.33	-1.12	29.32	29.43	28.98	192145
1778625300	29.38	-0.26	-0.88	29.73	29.74	28.91	155417
1778538900	29.64	-0.73	-2.40	30.44	30.44	29.56	215335
1778279700	30.37	-0.01	-0.03	30.38	30.46	30.04	230900
1778193300	30.38	-0.04	-0.13	30.46	30.745	30.25	285576
1778106900	30.42	0.28	0.93	30.42	30.61	30.195	254790
1778020500	30.14	0.66	2.24	29.68	30.23	29.65	322565
1777934100	29.48	-0.69	-2.29	29.73	30.04	29.2001	273352
1777674900	30.17	0.26	0.87	30.09	30.33	29.74	269403
1777588500	29.91	0.06	0.20	29.68	30.14	29.62	376581
1777502100	29.85	-1.22	-3.93	30.9	31.27	29.65	352595
1777415700	31.07	0.32	1.04	30.92	31.33	30.61	268378
1777329300	30.75	0.62	2.06	30.52	31.07	29.96	243552
1777070100	30.13	0.38	1.28	29.61	30.15	29.51	286784
1776983700	29.75	0.18	0.61	29.69	29.99	29.445	289727
1776897300	29.57	1.97	7.14	28.24	29.72	28.24	708751
1776810900	27.6	-0.61	-2.16	28.15	28.38	27.55	181777
1776724500	28.21	0.11	0.39	28.01	28.46	27.82	189893
1776465300	28.1	0.6	2.18	27.83	28.58	27.78	374777
1776378900	27.5	-0.14	-0.51	27.55	27.72	27.36	234028
1776292500	27.64	-0.08	-0.29	27.725	27.725	27.37	192137
1776206100	27.72	-0.23	-0.82	27.89	27.93	27.33	218547
1776119700	27.95	-0.05	-0.18	27.86	27.95	27.63	168804
1775860500	28	-0.1	-0.36	27.995	28.09	27.69	123323
1775774100	28.1	0.47	1.70	27.46	28.29	27.41	236096
1775687700	27.63	0.77	2.87	27.77	27.96	27.55	261094
1775601300	26.86	0	0.00	26.77	27.025	26.68	199870
1775514900	26.86	0.39	1.47	26.52	26.9077	26.28	180911