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	0.61	3.28486806677	18.57	19.38	18.14	493790	18.73909536	CS
4	1.23	6.85236768802	17.95	19.38	17.52	348595	18.43162921	CS
12	3.35	21.1623499684	15.83	19.38	15.43	330792	17.67434124	CS
26	1.54	8.73015873016	17.64	19.38	15.43	365581	17.58006501	CS
52	4.05	26.768010575	15.13	19.38	14.34	340641	16.82887794	CS
156	8.77	84.2459173871	10.41	19.38	9.22	226147	15.19761712	CS
260	0.88	4.8087431694	18.3	23.8	7.69	203380	15.45373486	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
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	17.77	17.905	17.62	257507
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
1775514900	16.88	0.12	0.72	16.67	16.98	16.67	182640
1775169300	16.76	-0.01	-0.06	16.25	16.77	16.25	251251
1775082900	16.77	0.2	1.21	16.62	16.98	16.62	288706
1774996500	16.57	0.21	1.28	16.61	16.66	16.3355	311173
1774910100	16.36	0.15	0.93	16.36	16.41	16.19	338331
1774650900	16.21	-0.13	-0.80	16.3	16.43	16	370436
1774564500	16.34	0.11	0.68	16.14	16.395	16.07	294183
1774478100	16.23	-0.03	-0.18	16.46	16.59	16.05	333141
1774391700	16.26	0.06	0.37	15.96	16.54	15.93	321153
1774305300	16.2	0.39	2.47	16.21	16.579999	16.055	428147
1774046100	15.81	-0.11	-0.69	16	16.01	15.7	272779
1773959700	15.92	0.35	2.25	15.52	16.015	15.43	393296
1773873300	15.57	-0.32	-2.01	15.83	15.89	15.53	431048
1773786900	15.89	-0.05	-0.31	16.079999	16.19	15.79	309882
1773700500	15.94	0.05	0.31	16.2	16.2	15.9	302844
1773441300	15.89	-0.03	-0.19	16.079999	16.129999	15.78	357864
1773354900	15.92	-0.08	-0.50	15.71	15.95	15.64	308521
1773268500	16	-0.17	-1.05	16.16	16.16	15.85	255486
1773182100	16.17	-0.13	-0.80	16.2	16.55	16.055	384578