Harmonic Inc【HLIT】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	-0.11	-0.954032957502	11.53	11.85	10.905	931813	11.24805322	CS
4	-1.73	-13.1558935361	13.15	13.41	10.905	967994	12.02472543	CS
12	-1.16	-9.22098569157	12.58	13.75	10.905	978641	12.64493366	CS
26	-1.71	-13.0236100533	13.13	15.46	10.385	1042915	12.98574939	CS
52	-1.65	-12.6243305279	13.07	15.46	9.1	1293929	12.35662625	CS
156	2.07	22.1390374332	9.35	18.43	8.25	1376773	12.3614171	CS
260	4.24	59.0529247911	7.18	18.43	4.44	1122306	11.1095408	CS

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
1738712100	11.19	0.19	1.73	11.05	11.265	11.02	713388
1738625700	11	-0.28	-2.48	11.02	11.15	10.905	868222
1738366500	11.28	-0.07	-0.62	11.41	11.56	11.245	946305
1738280100	11.35	-0.04	-0.35	11.54	11.85	11.3	1308794
1738193700	11.39	-0.17	-1.47	11.53	11.6	11.38	757023
1738107300	11.56	0	0.00	11.6	11.67	11.445	752972
1738020900	11.56	-0.28	-2.36	11.64	11.87	11.45	1303166
1737761700	11.84	-0.44	-3.58	12.24	12.24	11.82	732196
1737675300	12.28	0	0.00	12.28	12.28	12.28	0
1737588900	12.28	-0.17	-1.37	12.38	12.61	12.245	1418336
1737502500	12.45	0.05	0.40	12.53	12.66	12.43	1573792
1737156900	12.4	-0.02	-0.16	12.59	12.59	12.225	1049434
1737070500	12.42	-0.04	-0.32	12.51	12.64	12.41	625107
1736984100	12.46	0.1	0.81	12.7	12.775	12.45	596868
1736897700	12.36	-0.07	-0.56	12.55	12.63	12.3	657174
1736811300	12.43	-0.01	-0.08	12.35	12.5	12.27	756352
1736552100	12.44	-0.93	-6.96	13.025	13.06	12.43	913615
1736379300	13.37	0.13	0.98	13.165	13.41	13.13	1371826
1736292900	13.24	-0.26	-1.93	13.48	13.51	13.21	721537
1736206500	13.5	-0.05	-0.37	13.51	13.675	13.455	1015448
1735947300	13.55	0.47	3.59	13.165	13.6	13.07	1377833
1735860900	13.08	-0.15	-1.13	13.3	13.45	12.99	759900
1735688100	13.23	-0.01	-0.08	13.33	13.43	13.17	526964
1735601700	13.24	-0.21	-1.56	13.3	13.42	13.17	935074
1735342500	13.45	-0.25	-1.82	13.655	13.655	13.3033	654075
1735256100	13.7	0.26	1.93	13.4	13.75	13.36	731428
1735077840	13.44	0.09	0.67	13.39	13.48	13.3016	227590
1734996900	13.35	0.03	0.23	13.28	13.47	13.16	747892
1734737700	13.32	0.06	0.45	12.94	13.44	12.93	1683666
1734651300	13.26	0.45	3.51	12.88	13.34	12.83	1465769
1734564900	12.81	-0.41	-3.10	13.32	13.5	12.7	3560453
1734478500	13.22	-0.14	-1.05	13.33	13.38	13.19	1166583
1734392100	13.36	0.18	1.37	13.26	13.45	13.16	1277161
1734132900	13.18	-0.18	-1.35	13.405	13.45	13.045	1222850
1734046500	13.36	0.11	0.83	13.38	13.7	13.33	1800418
1733960100	13.25	0.31	2.40	13.01	13.28	12.995	945732
1733873700	12.94	-0.06	-0.46	13.02	13.02	12.78	1339386
1733787300	13	0.11	0.85	12.94	13.06	12.72	666934
1733528100	12.89	0.06	0.47	12.87	13.1	12.87	354476
1733441700	12.83	-0.14	-1.08	12.95	13.085	12.795	474015
1733355300	12.97	0.06	0.46	12.97	13.34	12.965	737745
1733268900	12.91	-0.03	-0.23	12.93	12.97	12.822	541784
1733182500	12.94	0.12	0.94	12.8	12.995	12.72	937230
1732917840	12.82	0.26	2.07	12.6	12.84	12.6	465778
1732750500	12.56	0.08	0.64	12.525	12.6	12.4	538126
1732664100	12.48	0.09	0.73	12.34	12.5	12.33	588677
1732577700	12.39	-0.08	-0.64	12.5972	12.815	12.37	1070635
1732318500	12.47	0.08	0.65	12.525	12.63	12.45	589524
1732232100	12.39	0.31	2.57	12.11	12.44	12.08	1446882
1732145700	12.08	-0.13	-1.06	12.26	12.28	12.05	631675
1732059300	12.21	0.26	2.18	11.87	12.23	11.7	841314
1731972900	11.95	0.03	0.25	12.45	12.45	11.932	988786
1731713700	11.92	-0.48	-3.87	12.27	12.27	11.86	1329710
1731627300	12.4	0.08	0.65	12.36	12.44	12.01	884435
1731540900	12.32	-0.26	-2.07	12.58	12.59	12.26	1098623
1731454500	12.58	0.04	0.32	12.43	12.6	12.345	1093609
1731368100	12.54	0.49	4.07	12.2	12.585	12.11	999503
1731108900	12.05	0.1	0.84	12.02	12.3099	12.01	1672067
1731022500	11.95	-0.07	-0.58	12.06	12.22	11.85	799773
1730936100	12.02	0.39	3.35	12.05	12.15	11.4992	1244731
1730849700	11.63	0.51	4.59	11.0308	11.739	11.0308	1294221