Hooker Furnishings Corporation【HOFT】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	-0.36	-2.09545983702	17.18	18.09	15.0771	117560	17.33063457	CS
4	4.48	36.3047001621	12.34	18.09	12.05	113818	16.2408818	CS
12	3.6	27.2314674735	13.22	18.09	11.75	65891	14.75417612	CS
26	5.48	48.3245149912	11.34	18.09	10.87	49033	14.24118713	CS
52	5.56	49.378330373	11.26	18.09	8.615	45607	12.42334881	CS
156	-1.82	-9.76394849785	18.64	27.15	7.34	47785	14.62688753	CS
260	-18.08	-51.8051575931	34.9	36.025	7.34	56506	16.96442001	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
1783031700	16.82	-0.86	-4.86	17.76	17.76	16.41	69897
1782945300	17.68	-0.15	-0.84	17.77	18.09	17.4014	89947
1782858900	17.83	0.8	4.70	16.92	17.9699	16.85	128252
1782772500	17.03	-0.07	-0.41	15.802	17.36	15.0771	191442
1782513300	17.1	-0.05	-0.29	16.97	17.41	16.8	114661
1782426900	17.15	0.1	0.59	17.18	17.4399	16.895	63499
1782340500	17.05	-0.2	-1.16	17.36	17.61	16.82	91582
1782254100	17.25	0.25	1.47	16.99	17.61	16.649999	135926
1782167700	17	1.2	7.59	16.51	17.65	16.25	318360
1781822100	15.8	0.6	3.95	15.23	16.18	15.12	218388
1781735700	15.2	-0.01	-0.07	15.23	16.1587	14.89	92368
1781649300	15.21	-0.84	-5.23	16.239999	16.39	15.21	76973
1781562900	16.05	0.7	4.56	15.97	16.39	15.56	159456
1781303700	15.35	-0.2	-1.29	15.55	15.8	15.05	93498
1781217300	15.55	3.22	26.12	14.7	16.4056	14.47	250330
1781130900	12.33	0.05	0.45	12.29	12.745	12.29	35835
1781044500	12.275	0.19	1.53	12.22	12.8477	12.185	28354
1780958100	12.09	-0.76	-5.91	12.84	12.84	12.05	41671
1780698900	12.85	0.08	0.63	12.83	13.22	12.2969	19874
1780612500	12.77	0.43	3.48	12.34	13.02	12.34	12124
1780526100	12.34	0.03	0.20	12.38	12.71	12.1	26562
1780439700	12.315	0.04	0.33	12.4	12.7499	12.075	19494
1780353300	12.275	0.31	2.55	12.16	12.495	12.11	23793
1780094100	11.97	-1.02	-7.85	12.99	12.99	11.84	54947
1780007700	12.99	-0.26	-1.96	13.43	13.51	12.92	21893
1779921300	13.25	0.14	1.07	13.25	13.8577	13.17	25038
1779834900	13.11	-0.33	-2.46	13.42	13.9199	12.32	31093
1779489300	13.44	0.38	2.91	13.1	13.91	12.98	38314
1779402900	13.06	0.36	2.83	12.56	13.11	12.48	17529
1779316500	12.7	0.3	2.42	12.54	13.22	12.514982	22157
1779230100	12.4	-0.65	-4.98	13.05	13.3899	12.4	24201
1779143700	13.05	0.19	1.48	12.92	13.5299	12.92	31856
1778884500	12.86	0.26	2.06	12.58	13.07	12.58	22820
1778798100	12.6	0	0.00	12.56	13.01	12.4178	20681
1778711700	12.6	0.05	0.40	12.55	12.99	12.355	23675
1778625300	12.55	-0.25	-1.95	12.8	12.865	12.43	41124
1778538900	12.8	-0.51	-3.83	13.27	13.4222	12.69	47714
1778279700	13.31	0.45	3.50	12.86	13.52	12.86	22500
1778193300	12.86	0.34	2.72	12.49	13.08	12.49	51632
1778106900	12.52	0.21	1.71	12.31	12.865	12.3	52841
1778020500	12.31	0.16	1.32	12.28	12.67	12.28	51484
1777934100	12.15	0.01	0.08	12.13	12.32	11.89	68006
1777674900	12.14	-0.01	-0.08	12.15	12.425	11.79	33832
1777588500	12.15	0	0.00	11.98	12.81	11.78	167386
1777502100	12.15	-0.06	-0.49	12.21	12.485	11.76	51095
1777415700	12.21	-0.61	-4.76	12.96	12.96	11.75	75289
1777329300	12.82	0.14	1.10	12.75	13.58	12.495	66085
1777070100	12.68	0.13	1.04	12.52	13.49	12.01	74455
1776983700	12.55	-0.4	-3.09	12.8	13.05	12.47	15560
1776897300	12.95	-0.24	-1.82	13.21	13.55	12.82	14257
1776810900	13.19	0.25	1.93	12.96	13.6207	12.96	77653
1776724500	12.94	0.32	2.54	12.57	13.325	12.47	57922
1776465300	12.62	0.02	0.16	12.7	13.345	12.27	46672
1776378900	12.6	-1.65	-11.58	13.37	14.07	12.29	66486
1776292500	14.25	-0.28	-1.93	14.36	14.7799	14.25	27961
1776206100	14.53	-0.25	-1.69	14.96	14.96	14.17	22564
1776119700	14.78	-0.54	-3.52	15.36	15.45	14.73	50091
1775860500	15.32	0.32	2.13	14.88	15.51	14.62	23132
1775774100	15	1.75	13.21	13.22	15.275	13.09	49363
1775687700	13.25	0.05	0.38	13.5	14.52	13.25	59960
1775601300	13.2	-0.43	-3.15	13.62	13.76	12.98	19131
1775514900	13.63	0.16	1.19	13.34	13.99	13.17	26225