HighPeak Energy Inc【HPK】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	0.6406	8.78737997257	7.29	8.4264	7.225	768217	7.88612689	CS
4	2.0206	34.1895093063	5.91	8.44	5.845	867709	7.35634795	CS
12	2.0806	35.5658119658	5.85	8.44	4.92	903961	6.72121598	CS
26	2.1606	37.445407279	5.77	8.44	3.85	930550	5.73292107	CS
52	-3.2894	-29.3172905526	11.22	12	3.85	700763	6.39175271	CS
156	-7.8694	-49.8063291139	15.8	18.42	3.85	473682	10.32530883	CS
260	-1.8794	-19.1580020387	9.81	38.21	3.85	368627	13.52967655	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	7.56	-0.74	-8.92	8.3	8.3	7.465	586380
1780612500	8.3	0.23	2.79	7.92	8.4263999	7.91	854927
1780526100	8.075	0.15	1.96	7.99	8.405	7.93	844478
1780439700	7.92	0.46	6.17	7.52	7.95	7.46	740562
1780353300	7.46	0.36	5.07	7.29	7.805	7.225	814737
1780094100	7.1	0.1	1.43	6.8	7.19	6.77	728205
1780007700	7	0.14	2.04	6.95	7.22	6.93	1074084
1779921300	6.86	-0.2	-2.83	6.8	6.96	6.64	1038063
1779834900	7.06	-0.79	-10.06	7.68	7.78	6.985	736034
1779489300	7.85	0.55	7.53	7.3	7.87	7.3	763740
1779402900	7.3	-0.32	-4.20	7.69	7.78	7.08	701570
1779316500	7.62	-0.5	-6.16	8	8.44	7.56	1125145
1779230100	8.1199999	0.58	7.69	7.61	8.185	7.5019	1263069
1779143700	7.54	0.44	6.20	7.04	7.55	6.89	1045828
1778884500	7.1	0.31	4.57	6.84	7.11	6.84	910502
1778798100	6.79	0.1	1.49	6.66	6.88	6.63	703955
1778711700	6.69	-0.2	-2.90	6.9	7.3	6.67	971059
1778625300	6.89	0.92	15.41	6.1	6.89	5.99	1035230
1778538900	5.97	0.15	2.58	5.91	6.075	5.845	548897
1778279700	5.82	0.23	4.11	5.58	5.98	5.48	879985
1778193300	5.59	-0.59	-9.55	5.867	6.01	4.92	1893046
1778106900	6.18	-0.61	-8.98	6.37	6.4086999	6.13	857963
1778020500	6.79	-0.13	-1.88	6.79	6.865	6.64	515325
1777934100	6.92	0.22	3.28	6.7	6.98	6.695	561740
1777674900	6.7	-0.08	-1.18	6.81	6.81	6.35	433608
1777588500	6.78	-0.18	-2.59	6.76	6.93	6.65	605753
1777502100	6.96	0.27	4.04	6.86	6.97	6.73	759359
1777415700	6.69	0.36	5.69	6.44	6.78	6.44	827486
1777329300	6.33	0.1	1.61	6.25	6.5199999	6.24	638833
1777070100	6.23	-0.01	-0.16	6.17	6.3099999	6.055	514837
1776983700	6.24	0.05	0.81	6.28	6.45	6.17	1008410
1776897300	6.19	0.13	2.15	6.12	6.26	6.01	854433
1776810900	6.0599999	0.38	6.69	5.72	6.09	5.65	1148377
1776724500	5.68	0.34	6.27	5.43	5.745	5.3193	807948
1776465300	5.345	-0.31	-5.40	5.35	5.3949999	5.08	1356671
1776378900	5.65	-0.12	-2.08	5.73	5.9475	5.565	1178429
1776292500	5.7699999	-0.12	-2.04	5.88	6.135	5.69	1294982
1776206100	5.89	-0.48	-7.54	6.29	6.29	5.88	555229
1776119700	6.37	0.03	0.47	6.67	6.715	6.33	513338
1775860500	6.34	0.04	0.63	6.155	6.37	6.1	614368
1775774100	6.3	-0.04	-0.63	6.41	6.6	6.14	1317327
1775687700	6.34	-0.75	-10.58	6.37	6.6	6.11	1511059
1775601300	7.09	0.04	0.57	7.12	7.33	6.88	568353
1775514900	7.05	0.15	2.17	6.82	7.1	6.79	603640
1775169300	6.9	0.6	9.52	7	7.34	6.73	1206121
1775082900	6.3	-0.6	-8.70	6.615	6.73	6.179	800654
1774996500	6.9	-0.71	-9.33	7.52	7.67	6.7002	1111165
1774910100	7.61	0.51	7.18	7.135	7.94	7.11	1576506
1774650900	7.1	0.18	2.60	7.03	7.12	6.85	697299
1774564500	6.92	0.37	5.65	6.68	7.12	6.62	658965
1774478100	6.55	-0.35	-5.07	6.695	6.719	6.34	743743
1774391700	6.9	0.45	6.98	6.54	7.15	6.54	966430
1774305300	6.45	-0.38	-5.56	6.6	6.77	6.29	1119831
1774046100	6.83	0.01	0.15	6.82	6.93	6.6	539916
1773959700	6.82	-0.05	-0.73	6.87	6.9899	6.605	1022783
1773873300	6.87	0.17	2.54	6.63	6.955	6.63	1117617
1773786900	6.7	0.2	3.08	6.55	6.8899	6.4	1134911
1773700500	6.5	0.49	8.15	5.85	6.79	5.85	1426857
1773441300	6.01	0.32	5.62	5.62	6.01	5.3375	1919048
1773354900	5.69	-0.16	-2.74	5.399	6.0199	5.2619999	2791217
1773268500	5.85	0.35	6.36	5.44	5.88	5.44	1130597
1773182100	5.5	-0.14	-2.48	5.6	5.6	5.29	1276475
1773095700	5.64	0.06	1.08	5.72	6.1	5.49	1594875