Hackett Group Inc【HCKT】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	-0.01	-0.0903342366757	11.07	11.31	10.55	238911	10.90463097	CS
4	1.62	17.1610169492	9.44	12.2	9.27	389611	10.79599905	CS
12	-2.28	-17.0914542729	13.34	14.46	9.155	356051	11.60751253	CS
26	-8.91	-44.6169253881	19.97	20.68	9.155	325358	14.01390889	CS
52	-13.76	-55.4391619662	24.82	26.09	9.155	305417	17.11410023	CS
156	-9.33	-45.7577243747	20.39	34.0234	9.155	174627	20.47664126	CS
260	-6.87	-38.315672058	17.93	34.0234	9.155	158818	20.44169157	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
1781217300	10.77	-0.15	-1.37	10.97	10.97	10.55	225449
1781130900	10.92	-0.08	-0.73	11	11.31	10.9125	263259
1781044500	11	0.09	0.82	10.89	11.25	10.84	182423
1780958100	10.91	-0.02	-0.18	10.89	11.13	10.72	218494
1780698900	10.93	-0.14	-1.26	11.07	11.07	10.58	304930
1780612500	11.07	0.07	0.64	11.15	11.44	11.015	198805
1780526100	11	-0.54	-4.68	11.47	11.47	10.8	350167
1780439700	11.54	-0.52	-4.31	12	12.015	11.39	324354
1780353300	12.06	0.53	4.60	11.67	12.2	11.52	350504
1780094100	11.53	0.16	1.41	11.39	11.68	11.145	1082582
1780007700	11.37	0.18	1.61	11.18	11.4798	11.0124	333384
1779921300	11.19	0.13	1.18	11.06	11.2	10.8016	251421
1779834900	11.06	-0.05	-0.45	11.13	11.24	10.8493	497305
1779489300	11.11	0.47	4.42	10.67	11.2	10.4571	391369
1779402900	10.64	0.6	5.98	10	10.66	9.74	464666
1779316500	10.04	0.41	4.26	9.5399999	10.06	9.41	586529
1779230100	9.63	0.19	2.01	9.36	9.955	9.27	498919
1779143700	9.44	-0.02	-0.21	9.42	9.7	9.35	426541
1778884500	9.46	-0.12	-1.20	9.44	9.72	9.33	451511
1778798100	9.575	0.35	3.85	9.32	9.71	9.2901	556362
1778711700	9.22	-1.02	-9.96	10.22	10.22	9.155	586138
1778625300	10.24	-0.13	-1.25	10.41	10.55	9.9992	679211
1778538900	10.37	-0.37	-3.45	10.63	10.69	10.2	786070
1778279700	10.74	-0.67	-5.87	11.31	11.31	10.55	402865
1778193300	11.41	1.2	11.75	10.34	11.595	10.2501	731327
1778106900	10.21	-3.68	-26.49	10.64	11.0899	9.48	1376862
1778020500	13.89	0.19	1.39	13.76	14.14	13.52	340124
1777934100	13.7	0.21	1.56	13.43	13.94	13.43	270020
1777674900	13.49	0.58	4.49	13.04	13.49	12.93	235670
1777588500	12.91	-0.16	-1.22	12.96	13.07	12.79	203350
1777502100	13.07	-0.07	-0.53	13.01	13.15	12.86	206433
1777415700	13.14	0.28	2.18	12.8	13.34	12.8	171728
1777329300	12.86	-0.12	-0.92	12.98	13.2014	12.85	184234
1777070100	12.98	0.37	2.93	12.54	13.07	12.31	296818
1776983700	12.61	-1.24	-8.95	13.915	13.95	12.485	247465
1776897300	13.85	-0.1	-0.72	13.91	14.09	13.75	235670
1776810900	13.95	-0.19	-1.34	14.23	14.46	13.94	187749
1776724500	14.14	0.18	1.29	13.92	14.2	13.9	224612
1776465300	13.96	0.46	3.41	13.71	14.02	13.71	283532
1776378900	13.5	-0.19	-1.39	13.69	13.85	13.48	256854
1776292500	13.69	0.36	2.70	13.47	13.7919	13.43	199659
1776206100	13.33	0.42	3.25	12.91	13.41	12.91	316653
1776119700	12.91	0.47	3.78	12.4	13.055	12.31	377298
1775860500	12.44	-0.43	-3.34	12.88	12.89	12.415	184652
1775774100	12.87	-0.24	-1.83	13.05	13.076	12.6	218001
1775687700	13.11	-0.08	-0.61	13.7	13.7	13.03	153485
1775601300	13.19	-0.15	-1.12	13.29	13.4369	13.1275	161319
1775514900	13.34	0.03	0.23	13.33	13.47	13.18	233060
1775169300	13.31	0.4	3.10	12.67	13.315	12.56	307941
1775082900	12.91	-0.1	-0.77	13.17	13.18	12.62	187509
1774996500	13.01	0.16	1.25	13.08	13.085	12.7936	165580
1774910100	12.85	0.47	3.80	12.42	12.87	12.35	356229
1774650900	12.38	-0.36	-2.83	12.56	12.655	12.19	255657
1774564500	12.74	0.18	1.43	12.49	13.11	12.49	315270
1774478100	12.56	-0.18	-1.41	12.84	12.98	12.32	297418
1774391700	12.74	-0.69	-5.14	13.31	13.31	12.73	261062
1774305300	13.43	0.25	1.90	13.26	13.63	13.17	274093
1774046100	13.18	-0.21	-1.57	13.34	13.525	13.02	187049
1773959700	13.39	0.14	1.06	13.19	13.5916	12.91	405487
1773873300	13.25	-0.33	-2.43	13.4	13.54	13.19	535028
1773786900	13.58	-0.05	-0.37	13.71	14	13.56	295003
1773700500	13.63	-0.22	-1.59	13.94	13.94	13.5801	330008
1773441300	13.85	-0.26	-1.84	14.21	14.21	13.54	410869
1773354900	14.11	-0.2	-1.40	14.1201	14.59	14.01	315111