Heritage Financial Corporation【HFWA】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	0.51	1.8701870187	27.27	27.78	26.66	286218	27.20453354	CS
4	0.34	1.23906705539	27.44	27.78	25.835	239744	26.96708774	CS
12	2.43	9.58579881657	25.35	28.77	24.45	259000	26.61626322	CS
26	3.67	15.2218996267	24.11	28.98	23.36	252786	26.31979763	CS
52	4.73	20.5206073753	23.05	28.98	21.425	212176	25.21507701	CS
156	9.99	56.155143339	17.79	28.98	15.5	204336	22.27524079	CS
260	-1.13	-3.90868211691	28.91	34.34	14.85	201379	23.45223538	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
1780698900	27.78	0.16	0.58	27.535	28.14	27.485	206336
1780612500	27.62	0.93	3.48	26.99	27.69	26.98	255404
1780526100	26.69	-0.73	-2.66	27.25	27.26	26.66	249416
1780439700	27.42	0.32	1.18	27.01	27.49	26.93	225652
1780353300	27.1	-0.15	-0.55	27.39	27.45	26.68	388360
1780094100	27.25	-0.09	-0.33	27.27	27.56	27.24	312259
1780007700	27.34	0.26	0.96	27.08	27.34	26.75	195305
1779921300	27.08	-0.53	-1.92	27.7	27.7	27.02	172701
1779834900	27.61	0.43	1.58	27.28	27.67	26.785	229320
1779489300	27.18	0.04	0.15	27.29	27.39	27.07	173324
1779402900	27.14	-0.03	-0.11	26.93	27.36	26.5192	237457
1779316500	27.17	0.62	2.34	26.57	27.22	26.385	276964
1779230100	26.55	-0.08	-0.30	26.49	26.69	26.228	169629
1779143700	26.63	0.6	2.31	26.11	26.65	25.835	205559
1778884500	26.03	-0.45	-1.70	26.43	26.655	25.85	323232
1778798100	26.48	0.29	1.11	26.37	26.77	26.37	200947
1778711700	26.19	-0.56	-2.09	26.55	26.775	26.16	276284
1778625300	26.75	-0.19	-0.71	26.94	27	26.135	261992
1778538900	26.94	-0.58	-2.11	27.63	27.69	26.91	212496
1778279700	27.52	0.1	0.36	27.44	27.6	27.25	188842
1778193300	27.42	-0.04	-0.15	27.49	27.7	27.28	239794
1778106900	27.46	-0.06	-0.22	27.39	27.64	27.27	202036
1778020500	27.52	0.52	1.93	27.03	27.57	27.02	213549
1777934100	27	-0.61	-2.21	27.36	27.6	26.97	244761
1777674900	27.61	0.09	0.33	27.51	27.87	27.32	151023
1777588500	27.52	0.31	1.14	27.03	27.9	26.92	309320
1777502100	27.21	-0.38	-1.38	27.63	27.63	26.88	317602
1777415700	27.59	0.25	0.91	27.47	27.85	26.6	380671
1777329300	27.34	0.87	3.29	26.47	27.4	26.44	329363
1777070100	26.47	-1.23	-4.44	27.54	27.87	26.3	555641
1776983700	27.7	0.36	1.34	27.3	28.77	26.49	318479
1776897300	27.335	0.21	0.76	27.15	27.5125	26.885	309176
1776810900	27.13	-0.45	-1.63	27.56	27.68	27.09	191740
1776724500	27.58	0.09	0.33	27.33	27.75	27.27	137844
1776465300	27.49	0.54	2.00	27.37	28.17	27.17	299024
1776378900	26.95	-0.13	-0.48	26.69	27.11	26.65	207593
1776292500	27.08	-0.04	-0.15	27.07	27.15	26.63	176082
1776206100	27.12	-0.1	-0.37	27.22	27.255	26.78	192554
1776119700	27.22	-0.08	-0.29	27.1	27.32	26.9	186780
1775860500	27.3	-0.56	-2.01	27.501	27.715	27.165	176988
1775774100	27.86	0.45	1.64	27.21	28.04	27.16	298247
1775687700	27.41	0.73	2.74	27.62	27.895	27.27	259499
1775601300	26.68	0.21	0.79	26.29	26.74	26.28	251255
1775514900	26.47	0.37	1.42	25.95	26.515	25.89	206382
1775169300	26.1	-0.05	-0.19	25.65	26.13	25.47	219032
1775082900	26.15	0.15	0.58	26	26.53	26	317733
1774996500	26	0.46	1.80	25.93	26.21	25.57	245654
1774910100	25.54	0.37	1.47	25.43	25.61	25.26	329648
1774650900	25.17	-0.39	-1.53	25.35	25.49	25.12	230179
1774564500	25.56	-0.02	-0.08	25.27	25.63	25.27	249072
1774478100	25.58	0.12	0.47	25.6	25.88	25.34	208714
1774391700	25.46	0.18	0.71	24.98	25.77	24.88	270732
1774305300	25.28	0.59	2.39	25.29	25.82	24.99	427899
1774046100	24.69	-0.33	-1.32	25.02	25.28	24.62	2213285
1773959700	25.02	0.3	1.21	24.53	25.29	24.45	355990
1773873300	24.72	-0.34	-1.36	24.92	25.1	24.6	398961
1773786900	25.06	-0.24	-0.95	25.41	25.575	24.96	291293
1773700500	25.3	0.41	1.65	25.08	25.8125	24.74	307464
1773441300	24.89	-0.2	-0.80	25.35	25.73	24.77	230447
1773354900	25.09	-0.15	-0.59	24.61	25.215	24.54	267782
1773268500	25.24	-0.09	-0.36	25.14	25.47	24.89	273647
1773182100	25.33	0.14	0.56	25.02	25.92	24.895	279901
1773095700	25.19	-0.16	-0.63	25	25.48	24.43	374820