Super Hi International Holding Ltd【HDL】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	0.2	1.6393442623	12.2	12.42	11.75	548	12.21818182	DR
4	-0.94	-7.04647676162	13.34	13.73	11.75	1204	12.9081452	DR
12	-2.4	-16.2162162162	14.8	15.49	11.75	1507	13.73456338	DR
26	-4.05	-24.6200607903	16.45	17.75	11.75	1456	14.99042643	DR
52	-7.06	-36.2795477903	19.46	21.2051	11.75	1933	17.39817916	DR
156	-14.6	-54.0740740741	27	30	11.75	11231	19.11664749	DR
260	-14.6	-54.0740740741	27	30	11.75	11231	19.11664749	DR

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
1782945300	12.4	0	0.00	11.8	12.4	11.75	438
1782858900	12.4	0	0.00	12.16	12.4	12.16	185
1782772500	12.4	0	0.00	12.42	12.42	12	281
1782513300	12.4	0.4	3.33	12.13	12.4	12.13	590
1782426900	12	-0.25	-2.04	12.2	12.21	12	1245
1782340500	12.25	0	0.00	12.2	12.44	12.2	421
1782254100	12.25	-0.33	-2.62	13.11	13.11	12.25	1625
1782167700	12.58	0	0.00	12.7	12.905	12.58	281
1781822100	12.58	-0.16	-1.26	12.58	12.7	12.58	1286
1781735700	12.74	-0.37	-2.82	12.74	12.81	12.74	516
1781649300	13.11	-0.62	-4.52	13	13.3	12.77	7312
1781562900	13.73	0	0.00	13.05	13.73	13.05	84
1781303700	13.73	0.25	1.85	13	13.73	13	1874
1781217300	13.48	0.38	2.90	13.45	13.48	13.24	701
1781130900	13.1005	0.01	0.08	12.7	13.46	12.7	1373
1781044500	13.09	0.38	2.99	13.1	13.1	12.7	1544
1780958100	12.71	-0.27	-2.08	13.31	13.31	12.7	1770
1780698900	12.98	-0.42	-3.13	13.24	13.24	12.98	1215
1780612500	13.4	0	0.00	13.34	13.59	13.34	142
1780526100	13.4	-0	-0.00	13.7	13.7	13.4	153
1780439700	13.4001	0	0.00	13.4	13.4001	13.31	27
1780353300	13.4001	0	0.00	13.33	13.4001	13.33	235
1780094100	13.4001	0	0.00	13.8	13.8	13.4001	309
1780007700	13.4001	0.01	0.08	13.4	13.5219	13.4	4895
1779921300	13.39	-0.36	-2.62	13.66	13.7	13.39	1488
1779834900	13.75	0	0.00	13.85	13.85	13.75	280
1779489300	13.75	0	0.00	13.66	13.75	13.66	282
1779402900	13.75	0	0.00	13.16	13.75	13.16	196
1779316500	13.75	0.4	3.00	13.33	13.75	13.33	1213
1779230100	13.35	-0.39	-2.84	14.25	14.25	13.35	928
1779143700	13.74	-1.09	-7.32	14.54	14.54	13.11	503
1778884500	14.825	0	0.00	14.75	14.825	14.65	123
1778798100	14.825	0.41	2.88	14.22	14.825	14	6909
1778711700	14.41	1	7.46	14	14.5	14	5094
1778625300	13.41	0	0.00	13.86	13.86	13.41	123
1778538900	13.41	0	0.00	14.46	14.46	13.41	554
1778279700	13.41	-0.17	-1.25	13.43	13.43	13.4	1255
1778193300	13.58	0.26	1.95	13.58	13.58	13.58	1182
1778106900	13.32	-0.48	-3.48	13.79	14.29	13.32	11454
1778020500	13.8	-0.01	-0.07	13.51	13.82	13.51	5293
1777934100	13.81	0.06	0.44	13.75	13.81	13.41	388
1777674900	13.75	0	0.00	13.83	13.83	13.41	179
1777588500	13.75	0.44	3.31	13.76	13.85	13.75	1133
1777502100	13.31	-0.19	-1.41	13.73	13.73	13.31	516
1777415700	13.5	-0.7	-4.93	12.5	13.75	12.5	1225
1777329300	14.2	0	0.00	14	14.2	14	487
1777070100	14.2	0	0.00	14	14.2	14	205
1776983700	14.2	0.1	0.70	14	14.98	14	1061
1776897300	14.101	0	0.00	14.09	14.3	14.09	262
1776810900	14.101	-0.1	-0.70	14.4	14.4	14.1	4157
1776724500	14.2	-0.35	-2.41	14.67	14.67	14.2	1614
1776465300	14.55	-0.81	-5.27	15.49	15.49	14.5	4081
1776378900	15.36	1.2	8.47	14.85	15.36	14.85	5282
1776292500	14.16	0	0.00	14.75	14.75	14.16	203
1776206100	14.16	-0.65	-4.39	14.72	14.72	14.16	534
1776119700	14.81	0.01	0.07	14.805	14.81	14.8	317
1775860500	14.8	0	0.00	14.8	14.8	14.8	67
1775774100	14.8	0	0.00	14.8	14.8	14.26	339
1775687700	14.8	0.55	3.86	14.8	14.8	14.8	185
1775601300	14.25	0	0.00	14.52	14.52	14.25	447
1775514900	14.25	0	0.00	15.25	15.25	14.25	73
1775169300	14.25	0	0.00	14.25	14.54	14.25	1656