Home Bancorp Inc【HBCP】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	3.28	5.125	64	67.99	63.95	68561	66.1089343	CS
4	4.36	6.92943420216	62.92	67.99	61.99	65349	64.71371387	CS
12	8.93	15.3041988003	58.35	67.99	58	103403	63.1148648	CS
26	7.42	12.3955897093	59.86	67.99	56.14	76510	62.01115865	CS
52	15.79	30.6661487668	51.49	67.99	48.295	56391	59.24065208	CS
156	32.43	93.055954089	34.85	67.99	31.47	30476	52.8657545	CS
260	28.76	74.6625129803	38.52	67.99	27.745	24227	49.26420479	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
1781130900	67.46	1.33	2.01	66.45	67.62	66.45	78417
1781044500	66.129999	0.53	0.81	65.94	67.99	65.935	89064
1780958100	65.599999	0.12	0.18	65.64	66.4	65.019999	50273
1780698900	65.48	0.07	0.11	65.26	66.075	65.22	73801
1780612500	65.41	2.02	3.19	64	65.5	63.95	51251
1780526100	63.39	-1.41	-2.18	64.599999	64.825	63.27	74861
1780439700	64.8	0.74	1.16	63.86	65	63.86	54243
1780353300	64.06	-0.32	-0.50	64.019999	64.485	63.17	40751
1780094100	64.379999	-0.23	-0.36	64.45	65.0899	64.18	44903
1780007700	64.61	-0.23	-0.35	64.56	64.94	63.33	80713
1779921300	64.84	-0.52	-0.80	65.31	65.629999	64.205	102404
1779834900	65.36	0.39	0.60	65.62	66	64.51	75165
1779489300	64.97	-0.19	-0.29	65.29	65.84	64.66	59625
1779402900	65.16	0.59	0.91	64.11	65.269999	63.45	80538
1779316500	64.569999	1.58	2.51	62.99	64.569999	62.99	59395
1779230100	62.99	-0.22	-0.35	63.23	63.715	62.43	34833
1779143700	63.21	0.84	1.35	62.3	63.725	62.27	53978
1778884500	62.37	-0.53	-0.84	62.85	63.2122	61.99	89852
1778798100	62.9	0.15	0.24	62.92	63.97	62.785	47572
1778711700	62.75	-0.52	-0.82	62.8	63.34	62.255	79720
1778625300	63.27	-0.82	-1.28	63.79	63.95	62.315	106913
1778538900	64.09	-0.34	-0.53	64.43	65.099999	63.94	78914
1778279700	64.43	-0.97	-1.48	65.379999	65.834999	64.265	69223
1778193300	65.4	0.98	1.52	64.42	65.629999	64.2	74972
1778106900	64.42	0.51	0.80	64.7	65.28	63.825	63115
1778020500	63.91	0.32	0.50	63.66	64.9	63.3	105496
1777934100	63.59	0.33	0.52	62.85	64.025	62.165	135501
1777674900	63.26	1.07	1.72	62.57	63.625	61.6825	81304
1777588500	62.19	-0.27	-0.43	62.08	63.105	62.08	54132
1777502100	62.46	-0.93	-1.47	63.05	63.68	62.02	108195
1777415700	63.39	0.57	0.91	63.12	64	63.045	46173
1777329300	62.82	0.86	1.39	61.96	63.65	61.96	67193
1777070100	61.96	-0.56	-0.90	62.3	62.93	61.72	86603
1776983700	62.52	-0.51	-0.81	62.82	63.4	62.13	85056
1776897300	63.03	0.02	0.03	61.91	64.295	61.91	118301
1776810900	63.01	-0.89	-1.39	61.91	63.8	61.91	151444
1776724500	63.9	-0.78	-1.21	63.5	65.15	63.5	161440
1776465300	64.68	1.83	2.91	63.55	65.81	63.04	187772
1776378900	62.85	-1.36	-2.12	63.85	64.4225	62.425	97073
1776292500	64.209999	-0.34	-0.53	64.459999	64.7	63.37	113389
1776206100	64.55	-0.09	-0.14	64.599999	65.135	63.49	104857
1776119700	64.64	-0.24	-0.37	64.48	65.045	62.905	91695
1775860500	64.879999	-0.47	-0.72	65.08	65.099999	63.92	160176
1775774100	65.349999	1.2	1.87	63.87	65.944999	63.5925	280787
1775687700	64.15	1.47	2.35	64.9	65	63.77	155160
1775601300	62.68	1.13	1.84	61.28	62.875	60.445	165634
1775514900	61.55	0.16	0.26	61.18	62.74	60.4	172987
1775169300	61.39	-0.38	-0.62	61.26	62.22	60.655	224350
1775082900	61.77	1.19	1.96	60.86	62.8825	60.215	101803
1774996500	60.58	0.33	0.55	60.94	61.62	60.05	203686
1774910100	60.25	0.16	0.27	60.73	61.195	59.925	133910
1774650900	60.09	-0.64	-1.05	60.51	60.985	59.82	84403
1774564500	60.73	0.19	0.31	60.02	61.51	59.56	190442
1774478100	60.54	-0.86	-1.40	61.7	62.7	60.21	130886
1774391700	61.4	0.93	1.54	59.93	61.93	58.58	185741
1774305300	60.47	0.91	1.53	60.74	62.48	60.46	110293
1774046100	59.56	0.29	0.49	59.36	59.83	58.61	151502
1773959700	59.27	0.53	0.90	58.35	59.69	58	99640
1773873300	58.74	0.07	0.12	58.21	58.87	57.65	164814
1773786900	58.67	-0.56	-0.95	59.52	60.18	58.4177	162631
1773700500	59.23	1.33	2.30	58.62	59.89	58.18	185564
1773441300	57.9	-1.33	-2.25	59.56	59.94	57.27	62994
1773354900	59.23	1.12	1.93	57.15	59.3	56.425	121568
1773268500	58.11	-0.85	-1.44	58.53	58.98	57.59	50703