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	-1.08	-9.80926430518	11.01	11.5	9.92	273865	10.63529158	CS
4	-1.04	-9.48040109389	10.97	11.5821	9.92	336143	10.69872219	CS
12	-3.76	-27.465303141	13.69	14.46	9.155	380541	11.0553991	CS
26	-10.36	-51.0596352883	20.29	20.64	9.155	334036	12.80113066	CS
52	-15.88	-61.5265401007	25.81	26.02	9.155	312955	16.25309501	CS
156	-12.09	-54.9046321526	22.02	34.0234	9.155	179281	20.03381885	CS
260	-7.98	-44.5561139028	17.91	34.0234	9.155	161389	20.19738868	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
1783550100	10.06	-0.68	-6.33	10.68	10.68	10.035	269788
1783463700	10.74	-0.15	-1.38	11.06	11.3	10.73	293593
1783377300	10.89	0.05	0.46	10.74	11.5	10.7	310881
1783031700	10.84	-0.17	-1.54	11.01	11.25	10.8	221198
1782945300	11.01	0.24	2.23	10.82	11.2899	10.82	206927
1782858900	10.77	-0.22	-2.00	10.92	11.04	10.7	196229
1782772500	10.99	-0.3	-2.66	11.45	11.5821	10.98	306411
1782513300	11.29	0.81	7.73	10.495	11.4	10.48	715061
1782426900	10.48	-0.06	-0.57	10.48	10.58	10.125	273990
1782340500	10.54	0.05	0.48	10.49	10.76	10.42	273933
1782254100	10.49	0.24	2.34	10.26	10.77	10.07	310044
1782167700	10.25	-0.15	-1.44	10.19	10.34	9.9513	332826
1781822100	10.4	-0.19	-1.79	10.58	10.7366	10.01	702215
1781735700	10.59	-0.17	-1.58	10.72	10.9382	10.45	435985
1781649300	10.76	0.12	1.13	10.71	11.01	10.58	232012
1781562900	10.64	-0.36	-3.27	11	11.08	10.6	557702
1781303700	11	0.23	2.14	10.85	11.19	10.55	186321
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	13.34	202718
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