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	2.86	4.42724458204	64.6	67.99	63.27	67850	65.19666116	CS
4	4.66	7.42038216561	62.8	67.99	61.99	65418	64.41450217	CS
12	9.25	15.8907404226	58.21	67.99	57.65	104890	62.94044381	CS
26	9.86	17.1180555556	57.6	67.99	56.14	76166	61.95832866	CS
52	16.14	31.4497272019	51.32	67.99	48.295	56286	59.16460662	CS
156	32.61	93.5724533716	34.85	67.99	31.47	30412	52.81571318	CS
260	28.33	72.3996933299	39.13	67.99	27.745	24170	49.2147154	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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