HireQuest Inc【HQI】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	-0.97	-7.26047904192	13.36	13.43	11.87	18320	12.67760521	CS
4	0.2	1.64068908942	12.19	14.535	11.87	15052	13.06185198	CS
12	2.39	23.9	10	14.535	9.69	17986	11.68406513	CS
26	3.17	34.3817787419	9.22	14.535	9.22	21404	11.13620146	CS
52	2.28	22.5519287834	10.11	14.535	7.38	19185	10.15301777	CS
156	-15.57	-55.686695279	27.96	28.37	7.38	18676	13.84387759	CS
260	-9.21	-42.6388888889	21.6	29.38	7.38	19486	15.97550251	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	12.39	-0.21	-1.67	12.69	13.32	11.87	15754
1781822100	12.6	-0.42	-3.23	13.15	13.15	11.91	29442
1781735700	13.02	0.19	1.48	12.66	13.21	12.66	13347
1781649300	12.83	-0.48	-3.61	13.36	13.43	12.83	14737
1781562900	13.31	-0.66	-4.72	14.24	14.24	13.1071	10533
1781303700	13.97	-0.21	-1.48	14.11	14.535	13.72	22263
1781217300	14.18	0.52	3.81	13.46	14.19	12.895	21770
1781130900	13.66	1.1	8.76	12.75	13.69	12.035	18556
1781044500	12.56	-0.31	-2.41	12.98	13.03	12.56	7057
1780958100	12.87	-0.21	-1.61	13.23	13.345	12.83	8397
1780698900	13.08	0.84	6.82	12.13	13.08	12.13	10672
1780612500	12.245	-0.38	-2.97	12.79	12.915	12.245	9603
1780526100	12.62	-0.24	-1.87	12.73	13.08	12.17	22943
1780439700	12.86	-0.32	-2.43	13	13.38	12.51	14177
1780353300	13.18	0.03	0.23	12.86	13.18	12.545	4519
1780094100	13.15	0.1	0.77	12.96	13.385	12.6259	31684
1780007700	13.05	0.19	1.48	12.88	13.21	12.54	5422
1779921300	12.86	0.17	1.34	12.59	13.185	12.5601	10378
1779834900	12.69	0.64	5.31	12.19	12.69	12.19	14740
1779489300	12.05	-0.32	-2.59	12.52	12.52	11.97	6154
1779402900	12.37	0.36	3.00	12.04	12.38	11.99	9396
1779316500	12.01	-0.09	-0.74	12.16	12.39	11.755	13081
1779230100	12.1	-0.42	-3.35	12.58	13.02	11.96	12681
1779143700	12.52	0.13	1.05	12.48	12.69	11.92	11543
1778884500	12.39	-0.8	-6.07	12.94	13.19	12	15982
1778798100	13.19	0.72	5.77	12.38	13.19	12.38	19837
1778711700	12.47	1.08	9.48	11.12	12.575	11	18165
1778625300	11.39	-0.27	-2.32	11.68	12.44	11.09	27977
1778538900	11.66	-0.28	-2.35	11.94	12.03	11.4	6213
1778279700	11.94	-0.28	-2.29	12.19	12.39	11.94	12759
1778193300	12.22	0.32	2.69	11.76	12.39	11.38	20486
1778106900	11.9	0.16	1.36	11.7	12.1	11.53	37449
1778020500	11.74	0.21	1.82	11.54	12	11.26	19055
1777934100	11.53	0.38	3.41	11.1	11.55	10.895	46896
1777674900	11.15	-0.42	-3.63	11.7	11.775	11.13	30133
1777588500	11.57	-0.13	-1.07	11.63	11.96	11.41	12737
1777502100	11.695	0.36	3.13	11.27	11.895	11.04	20876
1777415700	11.34	0.14	1.20	11.15	11.49	10.86	16942
1777329300	11.205	0.15	1.31	10.92	11.5	10.59	37395
1777070100	11.06	0.58	5.53	10.45	11.09	10.39	12652
1776983700	10.48	0.01	0.10	10.52	10.915	10.37	10030
1776897300	10.47	0.43	4.28	10.14	10.62	10.14	14595
1776810900	10.04	-0.59	-5.55	10.52	11.15	10.04	26718
1776724500	10.63	0.19	1.82	10.4	10.8	10.4	10963
1776465300	10.44	0.26	2.55	10.25	10.67	10.2	19384
1776378900	10.18	-0.07	-0.68	10.19	10.84	10.08	22296
1776292500	10.25	-0.13	-1.25	10.4	10.59	10.22	19814
1776206100	10.38	0.15	1.47	10.3	10.96	10.24	29848
1776119700	10.23	-0.05	-0.49	10.39	10.84	10.12	10814
1775860500	10.28	-0.42	-3.88	10.64	10.67	10.25	12968
1775774100	10.695	-0.17	-1.52	10.74	11	10.595	17652
1775687700	10.86	0.56	5.44	10.71	11.19	10.69	19121
1775601300	10.3	-0.2	-1.90	10.5	10.59	10.27	17463
1775514900	10.5	0.27	2.64	10.14	11.025	10.14	45256
1775169300	10.23	0	0.00	10.03	10.32	10	25870
1775082900	10.23	0.25	2.51	10.01	10.48	9.97	17204
1774996500	9.98	0.19	1.94	10	10.4	9.69	10880
1774910100	9.7899999	-0.15	-1.51	10	10	9.7	16469
1774650900	9.94	-0.09	-0.90	10.05	10.39	9.885	9807
1774564500	10.03	-0.18	-1.76	10.1	10.41	9.99	24504
1774478100	10.21	0.11	1.09	10.3	10.465	9.9949999	10506
1774391700	10.1	-0.38	-3.63	10.41	10.9302	10.06	15200
1774305300	10.48	0.65	6.61	10.02	11.0059	10.02	25593