HealthStream Inc【HSTM】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	0.57	2.31049858127	24.67	25.8531	24.3	267082	25.12417001	CS
4	1.69	7.17622080679	23.55	25.8531	22.43	281265	24.03502995	CS
12	4.95	24.3962543125	20.29	25.8531	19.65	257610	22.18901979	CS
26	0.4	1.61030595813	24.84	25.8531	19.5	293739	22.00426167	CS
52	-3.18	-11.1893033075	28.42	29.625	19.5	239110	23.89628047	CS
156	1.29	5.38622129436	23.95	34.24	19.5	164827	25.99920652	CS
260	-1.27	-4.79064503961	26.51	34.24	18.51	140117	25.4705868	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	25.24	-0.05	-0.20	25.29	25.78	24.84	185941
1780612500	25.29	0.75	3.06	24.78	25.74	24.705	230476
1780526100	24.54	-0.68	-2.70	25.15	25.205	24.3	274653
1780439700	25.22	-0.37	-1.45	25.49	25.8531	25.1301	250753
1780353300	25.59	0.62	2.48	24.98	25.645	24.95	302485
1780094100	24.97	0.34	1.38	24.67	25.57	24.61	277045
1780007700	24.63	0.38	1.57	24.37	25.01	24.35	303635
1779921300	24.25	-0.12	-0.49	24.37	24.72	24.13	169963
1779834900	24.37	0.56	2.35	23.78	24.42	23.59	171401
1779489300	23.81	0.14	0.59	23.69	23.92	23.3201	222904
1779402900	23.67	-0.25	-1.05	23.79	23.9599	23.29	225655
1779316500	23.92	-0.51	-2.09	24.23	24.4	23.765	331085
1779230100	24.43	0.67	2.82	23.83	24.98	23.535	371572
1779143700	23.76	1.06	4.67	22.68	23.87	22.68	265754
1778884500	22.7	-0.09	-0.39	22.79	23.0399	22.43	430991
1778798100	22.79	-0.1	-0.44	22.96	23.35	22.6	194776
1778711700	22.89	-0.47	-2.01	23.23	23.48	22.655	245534
1778625300	23.36	0.24	1.04	23.08	23.67	22.82	300948
1778538900	23.12	-0.84	-3.51	23.73	24.11	23.095	323602
1778279700	23.96	0.42	1.78	23.55	24.04	22.99	450799
1778193300	23.54	0.39	1.68	22.92	23.69	22.85	347727
1778106900	23.15	-1.21	-4.97	24.11	24.22	22.66	359893
1778020500	24.36	3.11	14.64	22.26	24.4	21.685	421531
1777934100	21.25	0.53	2.56	20.65	21.49	20.34	357067
1777674900	20.72	-0.04	-0.19	20.8	21.44	20.66	197863
1777588500	20.76	-0.46	-2.17	21.13	21.29	20.7	210762
1777502100	21.22	-0.42	-1.94	21.52	21.52	21.04	181287
1777415700	21.64	0.21	0.98	21.45	21.75	21.205	162134
1777329300	21.43	0.12	0.56	21.2	21.76	21.2	133557
1777070100	21.31	0.41	1.96	20.79	21.32	20.69	199272
1776983700	20.9	-0.59	-2.75	21.49	21.5	20.75	159309
1776897300	21.49	0.11	0.51	21.37	21.76	21.32	135208
1776810900	21.38	0.04	0.19	21.34	21.585	21.296	147247
1776724500	21.34	-0.39	-1.79	21.59	21.915	21.34	140329
1776465300	21.73	0.37	1.73	21.52	21.795	21.45	172282
1776378900	21.36	0.32	1.52	20.98	21.43	20.89	172866
1776292500	21.04	0.7	3.44	20.34	21.14	20.34	223704
1776206100	20.34	-0.03	-0.15	20.33	20.665	20.3	189836
1776119700	20.37	0.49	2.46	19.9	20.725	19.85	215739
1775860500	19.88	-0.03	-0.15	19.91	20.04	19.65	256688
1775774100	19.91	-0.42	-2.07	20.21	20.38	19.84	215720
1775687700	20.33	-0.22	-1.07	20.84	21.02	20.31	201118
1775601300	20.55	0.15	0.74	20.475	20.855	20.42	204034
1775514900	20.4	-0.05	-0.24	20.45	20.68	20.15	184045
1775169300	20.45	0.05	0.25	20.18	20.56	20	164994
1775082900	20.4	-0.31	-1.50	20.73	20.87	20.3201	167590
1774996500	20.71	-0.38	-1.80	21.15	21.2	20.64	184192
1774910100	21.09	-0.01	-0.05	21.17	21.3	20.98	212202
1774650900	21.1	-0.15	-0.71	21.15	21.24	20.91	207364
1774564500	21.25	0.02	0.09	21.14	21.53	20.86	167688
1774478100	21.23	0.26	1.24	21.06	21.33	20.675	269721
1774391700	20.97	-0.16	-0.76	21	21.2	20.75	349248
1774305300	21.13	0.79	3.88	20.55	21.22	20.37	360933
1774046100	20.34	-0.22	-1.07	20.58	20.75	20.2	179336
1773959700	20.56	-0.05	-0.24	20.63	21.04	20.49	480398
1773873300	20.61	-0.32	-1.53	20.72	20.93	20.4101	348309
1773786900	20.93	-0.04	-0.19	20.96	21.38	20.66	259945
1773700500	20.97	0.67	3.30	21.44	21.79	20.86	365814
1773441300	20.3	-0.03	-0.15	20.29	20.51	20.0434	245134
1773354900	20.33	-0.18	-0.88	20.37	20.76	20.27	251988
1773268500	20.51	-0.97	-4.52	21.45	21.47	20.3	291896
1773182100	21.48	-0.98	-4.36	22.46	22.93	21.46	487239
1773095700	22.46	0.21	0.94	21.91	22.620995	21.72	565551
1772840100	22.25	0.36	1.64	21.67	22.435	21.205	605028