High Trend International Group【HTCO】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	-0.22	-6.96202531646	3.16	5.5	1.83	1411223	2.8684702	CS
4	-2.9	-49.6575342466	5.84	12.12	1.83	1357175	7.24725423	CS
12	-5.59	-65.5334114889	8.53	56.59	1.83	1074836	14.75783433	CS
26	-8.95	-75.2733389403	11.89	56.59	1.83	530952	14.46808964	CS
52	2.6725	999.065420561	0.2675	56.59	0.182	516241	7.70789863	CS
156	-9.44	-76.2520193861	12.38	56.59	0.182	267222	5.29201147	CS
260	-9.44	-76.2520193861	12.38	56.59	0.182	160035	5.29201147	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
1780698900	2.9	-0.07	-2.36	2.96	3.15	2.72	702562
1780612500	2.97	-0.1	-3.26	3.09	3.3	2.8	862261
1780526100	3.07	0.15	5.14	3.36	5.5	2.4998	2722450
1780439700	2.92	0.37	14.51	2.54	2.9899	2.3146	882116
1780353300	2.55	-0.07	-2.67	2.71	2.9	2.43	547066
1780094100	2.62	-0.53	-16.83	3.16	3.53	1.83	2042221
1780007700	3.15	0.05	1.61	3.42	3.75	3.13	893896
1779921300	3.1	-2.58	-45.42	5.67	5.85	2.35	1422633
1779834900	5.68	0.05	0.89	5.85	6.176	5.57	217049
1779489300	5.63	-0.24	-4.09	5.95	5.95	5.61	154824
1779402900	5.87	0.16	2.80	5.76	6.2	5.58	117571
1779316500	5.71	-0.22	-3.71	5.88	5.9	5.55	102851
1779230100	5.93	-0.24	-3.89	6	6.25	5.85	127130
1779143700	6.17	-0.2	-3.14	6.28	6.44	5.6849999	262927
1778884500	6.37	-0.85	-11.77	6.69	6.9399	6.16	519605
1778798100	7.22	-0.03	-0.41	8.3699999	8.39	6.79	978565
1778711700	7.25	-4.03	-35.73	8.7899999	8.89	7.01	1571045
1778625300	11.28	4.23	60.00	8.8	12.12	7.3	10655637
1778538900	7.05	1.21	20.72	7.18	7.6895	6.01	1429090
1778279700	5.84	0.02	0.34	5.84	6.1	5.3	277394
1778193300	5.82	-0.77	-11.68	7	8.09	4.6	1696082
1778106900	6.59	-0.76	-10.34	7.05	8.015	6.57	619927
1778020500	7.35	-0.01	-0.14	7.31	7.47	6.55	679770
1777934100	7.36	-0.54	-6.84	9.06	14.03	7.11	3331632
1777674900	7.9	0.75	10.49	7.03	8.08	6.37	374331
1777588500	7.15	-0.02	-0.28	6.95	7.25	6.8	243571
1777502100	7.17	-0.92	-11.37	7.5	7.5	6.09	652114
1777415700	8.09	-30.13	-78.83	30.95	34.7899	6.5	3495888
1777329300	38.22	26.97	239.73	13	56.59	12.5	14378188
1777070100	11.25	1.15	11.39	10.3	11.35	10.09	715502
1776983700	10.1	-0.5	-4.72	10.7	11.11	9.7	236558
1776897300	10.6	0.54	5.37	10.26	11.1	9.61	179211
1776810900	10.06	0.07	0.70	10.69	10.7	9.6	168623
1776724500	9.99	-0.88	-8.10	10.83	11.1999	9.99	129317
1776465300	10.87	-0.24	-2.16	11.21	11.6	10.65	186650
1776378900	11.11	-0.43	-3.73	11.34	11.7	10.96	264693
1776292500	11.54	1.64	16.57	9.99	11.595	9.89	351204
1776206100	9.9	0.3	3.13	9.47	10	9	264951
1776119700	9.6	0.42	4.58	9.5	9.75	9	286147
1775860500	9.18	-0.29	-3.06	9.74	9.81	8.2	459274
1775774100	9.47	0.09	0.96	9.39	9.974	9.06	301618
1775687700	9.38	0.37	4.11	9.4	10.56	8.2	417920
1775601300	9.01	1.91	26.90	7.5	9.39	7.49	327080
1775514900	7.1	-3.72	-34.38	11.06	11.25	6.1	1574728
1775169300	10.82	0.92	9.29	10.47	11.38	9.2899999	1398250
1775082900	9.9	1.37	16.06	8.56	9.9	8.56	45653
1774996500	8.53	-0.52	-5.75	9.22	9.3	8.53	37245
1774910100	9.05	1.39	18.15	7.77	9.3699999	7.76	94706
1774650900	7.66	0.56	7.89	7.08	8.63	6.55	897562
1774564500	7.1	-1.17	-14.15	8.06	8.25	7.1	146098
1774478100	8.27	-0.75	-8.31	8.775	8.96	8.11	540297
1774391700	9.02	0.34	3.92	8.64	9.31	8.2	1026441
1774305300	8.68	0.67	8.36	8.21	8.8237	7.95	368413
1774046100	8.01	-0.28	-3.38	8.2899999	8.55	7.89	20155
1773959700	8.2899999	-0.71	-7.89	8.91	9	8.2	57000
1773873300	9	0.25	2.86	8.75	9.1	8.255	21484
1773786900	8.75	-0.95	-9.79	9.56	9.7899999	8.3	289183
1773700500	9.7	1	11.49	8.81	9.8	8.44	269236
1773441300	8.7	0.22	2.59	8.53	9.1912	8.53	7441
1773354900	8.48	-0.54	-5.99	9	9	8.45	4799
1773268500	9.02	0.72	8.67	8.56	9.26	7.51	304405
1773182100	8.3	0.01	0.12	8.21	8.5399999	8.21	10191
1773095700	8.2899999	0.02	0.24	8.2	8.5699	8.2	3045
1772840100	8.27	-0.38	-4.39	8.52	8.95	8.205	12633