Hongil Group Inc【HLP】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	0.2723	60.0838481906	0.4532	0.85	0.4402	511236	0.5345885	CS
4	0.1765	32.1493624772	0.549	0.85	0.3636	2476665	0.5119186	CS
12	-0.1445	-16.6091954023	0.87	1.2	0.3421	1065036	0.59905157	CS
26	-0.3245	-30.9047619048	1.05	1.52	0.3421	571507	0.64345397	CS
52	-0.0045	-0.616438356164	0.73	1.72	0.3421	356552	0.74512283	CS
156	-2.0845	-74.1814946619	2.81	5.54	0.3421	251761	1.36369509	CS
260	-3.6745	-83.5113636364	4.4	8.68	0.3421	258250	1.5468714	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
1783031700	0.752	0.1925	34.41	0.56	0.9214	0.549	49298185
1782945300	0.5595	0.0995	21.63	0.4652	0.5991	0.453	388401
1782858900	0.46	-0.0799	-14.80	0.5243	0.5333	0.4599	128804
1782772500	0.5399	-0.0001	-0.02	0.5358	0.6899999	0.5182	1290933
1782513300	0.54	0.031	6.09	0.502	0.557	0.4705	394067
1782426900	0.509	0.029	6.04	0.4532	0.5099	0.4402	353973
1782340500	0.48	0.033	7.38	0.4267	0.49	0.4104999	1290012
1782254100	0.447	0.0051	1.15	0.4305	0.455	0.4099999	1419756
1782167700	0.4419	0.0029	0.66	0.4149	0.4556	0.4007	1194116
1781822100	0.439	0.01	2.33	0.382	0.46	0.3636	1477182
1781735700	0.429	-0.0518	-10.77	0.45	0.4611	0.3808	1827474
1781649300	0.4808	-0.0503	-9.47	0.5117	0.5117	0.45	1823645
1781562900	0.5311	0.0311	6.22	0.4769	0.5788	0.45	27496295
1781303700	0.5	-0.0269	-5.11	0.53	0.588	0.4599	6106152
1781217300	0.5269	0.0171	3.35	0.5098	0.5403	0.485	54237
1781130900	0.5098	0.0298	6.21	0.468	0.5199	0.4312	54313
1781044500	0.48	-0.0272	-5.36	0.5072	0.541899	0.4752	43319
1780958100	0.5072	-0.0188	-3.57	0.4476	0.5499	0.4091	162554
1780698900	0.526	0.0024	0.46	0.5056	0.5377999	0.4891	1537409
1780612500	0.5236	-0.0343	-6.15	0.549	0.549	0.5115	14000
1780526100	0.5578999	-0.0314	-5.33	0.589	0.589	0.5278	63077
1780439700	0.5893	-0.0247	-4.02	0.59	0.6498	0.581	48718
1780353300	0.614	0.0014	0.23	0.6125	0.6317	0.6001	57864
1780094100	0.6126	0.1083	21.48	0.487	0.6826	0.4868	434574
1780007700	0.5043	0.0224	4.65	0.4674	0.514	0.4674	113653
1779921300	0.4819	0.0417	9.47	0.43	0.52	0.4202	243316
1779834900	0.4402	-0.015	-3.30	0.437	0.462613	0.4069999	89829
1779489300	0.4552	-0.0036	-0.78	0.423	0.5	0.4	165096
1779402900	0.4588	-0.094	-17.00	0.481	0.51	0.3421	1275719
1779316500	0.5528	-0.3972	-41.81	0.95	0.96	0.5071	1584358
1779230100	0.95	-0.05	-5.00	0.98	1.03	0.93	667416
1779143700	1	-0.03	-2.91	1.02	1.04	0.9333	517926
1778884500	1.03	0	0.00	1.01	1.04	0.955	683798
1778798100	1.03	-0.13	-11.21	1.07	1.1299999	0.9	3336675
1778711700	1.16	0.22	23.40	0.97	1.2	0.9	1047729
1778625300	0.94	0.08	9.30	0.8623	0.98	0.84	83957
1778538900	0.86	0.0380001	4.62	0.8401	0.92	0.8199999	22372
1778279700	0.8219999	-0.019	-2.26	0.9199	0.92	0.8219999	18597
1778193300	0.841	-0.069	-7.58	0.8918	0.92	0.8312	89348
1778106900	0.91	0.015	1.68	0.927	0.9572	0.8499	169322
1778020500	0.895	0.0649001	7.82	0.84	0.96	0.839	129824
1777934100	0.8300999	-0.0059	-0.71	0.83	0.847751	0.796	89492
1777674900	0.836	0.066	8.57	0.7887	0.84	0.77	90217
1777588500	0.77	-0.0318	-3.97	0.7905	0.8018	0.77	56200
1777502100	0.8018	-0.0182	-2.22	0.83	0.835001	0.7771	59758
1777415700	0.8199999	-0.0346	-4.05	0.868	0.8776	0.8199999	61169
1777329300	0.8546	-0.0454	-5.04	0.8981	0.902549	0.8546	48517
1777070100	0.9	0.0005	0.06	0.8884	0.9169	0.8825	21284
1776983700	0.8995	-0.0443	-4.69	0.9	0.955	0.8699	206570
1776897300	0.9438	-0.1062	-10.11	1.06	1.06	0.9103	370367
1776810900	1.05	-0.12	-10.26	1.1299999	1.1299999	1.01	51017
1776724500	1.17	0.06	5.41	1.1	1.18	1.02	212847
1776465300	1.11	0.02	1.83	1.1	1.1455	1.075	421430
1776378900	1.09	0.05	4.81	1.07	1.1399999	1.0264	440521
1776292500	1.04	0.02	1.96	1	1.04	0.9636	490506
1776206100	1.02	0.11	12.09	0.9	1.02	0.9	491272
1776119700	0.91	0.0209	2.35	0.88	0.92	0.85	388155
1775860500	0.8891	0.004	0.45	0.8695	0.8891	0.84	7315
1775774100	0.8851	0.0151	1.74	0.87	0.885101	0.84	365629
1775687700	0.87	0.0027	0.31	0.919	0.95	0.85612	395110
1775601300	0.8673	0.0123	1.44	0.8551	0.874	0.838	481774
1775514900	0.855	0.015	1.79	0.869	0.8791	0.8401	490110