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	-0.14	-1.07775211701	12.99	13.02	11.84	27384	12.21473733	CS
4	-0.01	-0.0777604976672	12.86	13.9199	11.84	27764	12.73131918	CS
12	0.05	0.390625	12.8	15.51	10.87	37867	12.72786882	CS
26	1.38	12.0313862249	11.47	15.99	8.88	37571	12.78441443	CS
52	2.09	19.4237918216	10.76	15.99	8.615	52000	11.42289005	CS
156	-2.97	-18.7737041719	15.82	27.15	7.34	47925	14.73890952	CS
260	-28.35	-68.8106796117	41.2	42.01	7.34	55713	17.33808778	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
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	28033
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
1775169300	13.47	-0.02	-0.15	13.31	13.64	13.07	15114
1775082900	13.49	0.61	4.74	12.92	13.63	12.77	22891
1774996500	12.88	-0.15	-1.15	13.3	13.64	12.8505	26502
1774910100	13.03	0.78	6.37	12.32	13.26	12.26	33449
1774650900	12.25	0.4	3.38	11.71	12.66	11.48	44217
1774564500	11.85	0.17	1.46	11.52	12.0599	11.405	38776
1774478100	11.68	-0.09	-0.76	11.84	12	11.54	10253
1774391700	11.77	-0.18	-1.51	11.81	12.185	11.67	25579
1774305300	11.95	0.99	9.03	11.17	12.025	11.17	24531
1774046100	10.96	-0.45	-3.94	11.31	11.53	10.87	126708
1773959700	11.41	0.04	0.35	11.32	11.53	11.0001	33685
1773873300	11.37	-0.88	-7.18	12.25	12.6	11.37	30067
1773786900	12.25	-0.57	-4.45	12.82	13.04	12.16	21716
1773700500	12.82	-0.25	-1.91	12.88	13.1	12.63	29586
1773441300	13.07	0.3	2.35	12.8	13.17	12.76	29691
1773354900	12.77	-0.36	-2.74	12.99	13.17	12.51	99153
1773268500	13.13	0.13	1.00	12.9	13.13	12.5802	33067
1773182100	13	0.35	2.77	12.5	13.17	12.4801	42214
1773095700	12.65	-0.77	-5.74	13.29	13.51	12.145	45538