Hallador Energy Company【HNRG】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	-0.71	-4.13030831879	17.19	18.1799	15.95	968530	16.84217788	CS
4	-1.09	-6.20375640296	17.57	19.86	15.66	873966	17.37281209	CS
12	1.41	9.35633709356	15.07	22.3994	14.68	954918	17.46220083	CS
26	-2.9	-14.963880289	19.38	22.3994	14.68	826493	17.70628657	CS
52	0.4	2.48756218905	16.08	24.7	14.68	717004	18.18968281	CS
156	7.45	82.5027685493	9.03	24.7	4.332	560831	13.96190981	CS
260	13.78	510.37037037	2.7	24.7	1.99	468964	11.49737043	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
1783377300	16.48	0.23	1.42	16.39	16.88	15.92	776521
1783031700	16.25	-0.54	-3.22	17	17.26	15.95	870658
1782945300	16.79	-0.6	-3.45	17.82	18.1799	16.774999	1314134
1782858900	17.39	0.46	2.72	16.94	17.62	16.735	947376
1782772500	16.93	-0.6	-3.42	17.19	17.6	16.75	741950
1782513300	17.53	-0.62	-3.42	18.14	18.44	17.3157	1227898
1782426900	18.15	0.45	2.54	17.79	18.31	17.38	572172
1782340500	17.7	-0.03	-0.17	17.74	17.87	16.95	1015115
1782254100	17.73	-1.2	-6.34	18.38	19.24	17.715	634329
1782167700	18.93	-0.52	-2.67	19.275	19.275	18.01	1120903
1781822100	19.45	1.78	10.07	18.51	19.86	18.45	1582934
1781735700	17.67	0.37	2.14	17.19	18.17	17.19	811898
1781649300	17.3	0.85	5.17	16.45	17.42	16.37	888670
1781562900	16.45	0.01	0.06	16.59	16.885	16.11	697459
1781303700	16.44	0.31	1.92	16.27	16.73	16.2	512542
1781217300	16.129999	0.32	2.02	15.95	16.364999	15.82	737630
1781130900	15.81	-0.38	-2.35	16.12	16.54	15.68	696587
1781044500	16.19	-0.73	-4.31	17.09	17.185	15.66	833186
1780958100	16.92	0.26	1.56	17.57	17.735	16.88	525938
1780698900	16.66	-2.29	-12.08	18.58	18.58	16.309999	1231824
1780612500	18.95	0.81	4.47	18.355	19.19	17.72	884825
1780526100	18.14	-0.74	-3.92	18.64	18.64	17.82	617312
1780439700	18.88	-0.13	-0.68	19.35	20.06	18.83	713127
1780353300	19.01	-0.25	-1.30	19	19.36	18.81	475097
1780094100	19.26	-0.52	-2.63	19.76	19.885	19.08	579897
1780007700	19.78	0.15	0.76	19.42	19.87	19.2201	583801
1779921300	19.63	0.61	3.21	18.84	19.775	18.52	772053
1779834900	19.02	1.06	5.90	18.32	19.04	18.18	716399
1779489300	17.96	0.18	1.01	17.9	18.59	17.84	606214
1779402900	17.78	0.17	0.97	17.4	18.11	17.26	572321
1779316500	17.61	-0.4	-2.22	18.13	18.245	17.16	939756
1779230100	18.01	-0.29	-1.58	18.37	18.41	17.4	640041
1779143700	18.3	0.15	0.83	18.17	18.81	18.09	705635
1778884500	18.15	-1.24	-6.40	19.07	19.2271	18.13	805152
1778798100	19.39	-0.03	-0.15	19.41	19.41	18.65	1193441
1778711700	19.42	-0.33	-1.67	19.93	19.97	18.85	1094060
1778625300	19.75	0.43	2.23	19.06	19.88	18.55	888542
1778538900	19.32	0.51	2.71	18.73	19.4	18.51	892100
1778279700	18.81	-0.06	-0.32	18.83	19.9	18.37	1036944
1778193300	18.87	0.32	1.73	21.71	22.3994	18.54	2990045
1778106900	18.55	0.89	5.04	17.43	18.96	17.07	2675422
1778020500	17.66	2.1	13.50	15.81	17.9	15.75	2414874
1777934100	15.56	-0.06	-0.38	15.68	16.11	15.4	592673
1777674900	15.62	0.09	0.58	15.39	15.85	15.35	712077
1777588500	15.53	0.37	2.44	15.15	15.71	15.12	888624
1777502100	15.16	-0.3	-1.94	15.63	15.94	15.125	1116080
1777415700	15.46	-0.93	-5.67	16.16	16.29	15.33	975314
1777329300	16.39	0.42	2.63	15.87	16.454999	15.87	737656
1777070100	15.97	0.03	0.19	15.76	15.99	15.555	818610
1776983700	15.94	-0.11	-0.69	16.05	16.8	15.82	983093
1776897300	16.05	0.21	1.33	15.93	16.129999	15.675	676609
1776810900	15.84	0.64	4.21	15.31	16.05	15.15	1148864
1776724500	15.2	-0.55	-3.49	15.73	15.825	14.89	925424
1776465300	15.75	-0.83	-5.01	16.559999	16.76	15.475	1609005
1776378900	16.579999	0.76	4.80	16	16.64	15.7473	1332825
1776292500	15.82	0.73	4.84	15.19	16.059999	15.1	801907
1776206100	15.09	-0.07	-0.46	15.47	15.92	14.68	850272
1776119700	15.16	-0.04	-0.26	15.07	15.635	14.845	501033
1775860500	15.2	-0.07	-0.46	15.02	15.34	15.02	464773
1775774100	15.27	-0.46	-2.92	15.61	15.84	15.16	594651
1775687700	15.73	0.09	0.58	15.92	16.21	15.33	759500
1775601300	15.64	-0.44	-2.74	16.01	16.125	15.56	703253