Horizon Bancorp Inc【HBNC】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	0.06	0.304259634888	19.72	20.505	19.61	1497107	20.16989435	CS
4	1.275	6.8900297217	18.505	20.505	18.46	887235	19.72764196	CS
12	2.65	15.4699357852	17.13	20.505	17.05	495449	19.04343869	CS
26	2.95	17.5282234106	16.83	20.505	15.43	422979	18.18255348	CS
52	3.75	23.3936369308	16.03	20.505	14.835	378596	17.32920516	CS
156	9.26	88.0228136882	10.52	20.505	9.22	233599	15.71423513	CS
260	2.18	12.3863636364	17.6	23.8	7.69	210544	15.66190471	CS

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
1783031700	19.78	-0.7	-3.42	20.38	20.42	19.75	605120
1782945300	20.48	0.5	2.50	19.95	20.505	19.86	841098
1782858900	19.98	-0.08	-0.40	19.97	20.05	19.83	761816
1782772500	20.06	-0.23	-1.13	20.03	20.1	19.84	1065024
1782513300	20.29	0.51	2.58	19.88	20.31	19.675	3684764
1782426900	19.78	-0.02	-0.10	19.72	19.85	19.61	1132834
1782340500	19.8	0.12	0.61	19.7	19.8	19.595	1083698
1782254100	19.68	0.27	1.39	19.41	19.71	19.3	1254937
1782167700	19.41	0.07	0.36	19.33	19.56	19.255	704680
1781822100	19.34	0.09	0.47	19.53	19.615	19.28	1006604
1781735700	19.25	-0.18	-0.93	19.39	19.68	18.7	484779
1781649300	19.43	0.11	0.57	19.47	19.61	19.25	624760
1781562900	19.32	-0.43	-2.18	19.9	19.93	19.21	699358
1781303700	19.75	0.23	1.18	19.5	19.75	19.43	714625
1781217300	19.52	0.19	0.98	19.43	19.63	19.25	379019
1781130900	19.33	0.15	0.78	19.26	19.535	19.24	356759
1781044500	19.18	0.28	1.48	19.03	19.38	18.94	387815
1780958100	18.9	0.15	0.80	18.8	19.06	18.78	374430
1780698900	18.75	0.02	0.11	18.73	19.04	18.65	588831
1780612500	18.73	0.56	3.08	18.505	18.75	18.46	711641
1780526100	18.17	-0.47	-2.52	18.57	18.59	18.14	406233
1780439700	18.64	0.36	1.97	18.24	18.71	18.11	285370
1780353300	18.28	-0.27	-1.46	18.36	18.42	18.09	292174
1780094100	18.55	0.07	0.38	18.44	18.62	18.44	427936
1780007700	18.48	0.05	0.27	18.4	18.535	18.15	284715
1779921300	18.43	-0.32	-1.71	18.79	18.84	18.42	340369
1779834900	18.75	0.41	2.24	18.5	18.755	18.44	307724
1779489300	18.34	-0.08	-0.43	18.47	18.55	18.3	249809
1779402900	18.42	0.09	0.49	18.23	18.455	18.06	282449
1779316500	18.33	0.41	2.29	17.94	18.46	17.81	285860
1779230100	17.92	0.02	0.11	17.84	18.015	17.7	220023
1779143700	17.9	0.3	1.70	17.7	17.99	17.615	225720
1778884500	17.6	-0.28	-1.57	17.86	17.995	17.52	268368
1778798100	17.88	0.13	0.73	17.84	18.05	17.84	315223
1778711700	17.75	-0.32	-1.77	17.95	18.14	17.74	368613
1778625300	18.07	-0.06	-0.33	18.08	18.13	17.75	244724
1778538900	18.13	-0.36	-1.95	18.51	18.72	18.095	275545
1778279700	18.49	-0.07	-0.38	18.62	18.665	18.28	379027
1778193300	18.56	-0.06	-0.32	18.59	18.755	18.48	247364
1778106900	18.62	0.15	0.81	18.59	18.76	18.51	242334
1778020500	18.47	0.41	2.27	18.06	18.51	17.25	250854
1777934100	18.06	-0.26	-1.42	18.18	18.35	17.965	202293
1777674900	18.32	0.22	1.22	18.09	18.35	17.85	173574
1777588500	18.1	0.19	1.06	17.91	18.21	17.7901	276438
1777502100	17.91	-0.48	-2.61	18.27	18.36	17.88	301480
1777415700	18.39	0.34	1.88	18.18	18.495	17.95	220225
1777329300	18.05	0.22	1.23	17.74	18.175	17.74	342871
1777070100	17.83	0.03	0.17	17.78	18	17.605	418181
1776983700	17.8	0.25	1.42	17.5	18.03	17.4	519204
1776897300	17.55	-0.13	-0.74	17.75	17.775	17.15	356434
1776810900	17.68	-0.29	-1.61	17.96	18.07	17.64	341158
1776724500	17.97	-0.04	-0.22	17.98	18.18	17.58	249364
1776465300	18.01	0.43	2.45	17.82	18.26	17.82	373267
1776378900	17.58	-0.17	-0.96	17.65	17.769	17.125	257899
1776292500	17.75	0.01	0.06	17.84	17.905	17.62	261093
1776206100	17.74	0.05	0.28	17.63	17.86	17.34	325552
1776119700	17.69	-0.01	-0.06	17.67	17.75	17.13	232008
1775860500	17.7	0.09	0.51	17.51	17.715	17.31	471817
1775774100	17.61	0.26	1.50	17.13	17.7	17.05	358879
1775687700	17.35	0.42	2.48	17.54	17.56	17.25	351089
1775601300	16.93	0.05	0.30	16.54	16.97	16.54	214841