Heartflow Inc【HTFL】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	0.579	1.96271186441	29.5	34.31	28.95	1528132	32.36547634	CS
4	2.749	10.0585437248	27.33	34.31	26.68	1207149	30.52884638	CS
12	2.669	9.7373221452	27.41	34.31	23.19	1203421	29.04524964	CS
26	2.619	9.53750910415	27.46	37.24	20.13	1346927	27.86182572	CS
52	1.329	4.62260869565	28.75	41.2231	20.13	977773	28.66860389	CS
156	1.329	4.62260869565	28.75	41.2231	20.13	977773	28.66860389	CS
260	1.329	4.62260869565	28.75	41.2231	20.13	977773	28.66860389	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	33.64	0.8	2.44	33.47	33.9218	32.689999	1805367
1781735700	32.84	0.79	2.46	32.35	33.82	32.045	1483299
1781649300	32.049999	-0.77	-2.35	32.799999	34.1499	31.84	1789641
1781562900	32.82	-0.42	-1.26	33.31	34.31	32.47	1120500
1781303700	33.24	2.57	8.38	30.77	33.67	30	1889891
1781217300	30.67	1.24	4.21	29.5	31.33	28.95	1357329
1781130900	29.43	0.76	2.65	28.5	30.42	28.28	1668821
1781044500	28.67	0.22	0.77	28.76	29.66	27.98	652910
1780958100	28.45	0.35	1.25	28.79	29.28	28.31	667920
1780698900	28.1	-0.71	-2.46	28.65	29.29	28.06	730495
1780612500	28.81	-0.04	-0.14	29.15	30.55	28.5	1469232
1780526100	28.85	-0.7	-2.37	29.15	29.4	27.68	1310942
1780439700	29.55	-1.45	-4.68	31	31.335	29.5	727022
1780353300	31	0.02	0.06	30.93	32.409999	30.61	1245896
1780094100	30.98	-0.75	-2.36	31.91	32.46	30.85	1731439
1780007700	31.73	2.45	8.37	29.29	32.6	28.97	1343985
1779921300	29.28	0.88	3.10	28.92	30.9	28.92	1042097
1779834900	28.4	-1.09	-3.70	29.54	30.89	28.34	894475
1779489300	29.49	0.29	0.99	29.37	30.1	29.15	838981
1779402900	29.2	1.82	6.65	27.33	29.26	26.68	970964
1779316500	27.38	0.78	2.93	26.64	27.61	25.88	1091833
1779230100	26.6	0.96	3.72	25.25	26.66	24.77	2284803
1779143700	25.645	-2.67	-9.43	28.34	29.15	25.2	1277256
1778884500	28.315	-3.93	-12.17	29.05	30.29	27.56	2009165
1778798100	32.24	1.04	3.33	31.29	32.42	30.49	1433278
1778711700	31.2	1.78	6.05	29.72	31.76	29.015	943959
1778625300	29.42	0.03	0.10	29.16	30.085	28.79	1211691
1778538900	29.39	-0.12	-0.41	29.12	30.25	28.825	844170
1778279700	29.51	-0.47	-1.57	30.04	30.44	28.715	541828
1778193300	29.98	-0.31	-1.02	30.29	30.56	29.725	526277
1778106900	30.29	0.33	1.10	30.21	30.56	29.43	587788
1778020500	29.96	1.01	3.49	29.1	30.1	28.19	1226789
1777934100	28.95	0.28	0.98	28.99	29.4	28.24	1135405
1777674900	28.67	-1.09	-3.66	29.61	30.24	28.09	1288273
1777588500	29.76	0.23	0.78	29.6	30.28	28.925	1494259
1777502100	29.53	-1.02	-3.34	30.39	30.51	28.84	1613211
1777415700	30.55	-1.18	-3.72	31.64	32.17	30.22	951874
1777329300	31.73	1.29	4.24	30.47	32.11	30.47	777259
1777070100	30.44	-0.8	-2.56	31.4	31.69	30.1064	699466
1776983700	31.24	-1.69	-5.13	32.85	33	31.21	713852
1776897300	32.93	1.08	3.39	32.1	33.38	32.055	1356234
1776810900	31.85	0.47	1.50	31.59	33	31.305	1834410
1776724500	31.38	0.04	0.13	31.09	32.39	30.855	979783
1776465300	31.34	1.54	5.17	30.5	31.71	30.13	1111779
1776378900	29.8	0.57	1.95	29.45	30.25	29.14	1070014
1776292500	29.23	0.18	0.62	29.2	30.28	28.937	1087573
1776206100	29.05	1.62	5.91	27.84	29.33	27.64	1283649
1776119700	27.43	0.48	1.78	26.72	27.46	25.72	992553
1775860500	26.95	-0.12	-0.44	26.72	27.075	26.25	734240
1775774100	27.07	-0.01	-0.04	26.99	27.75	26.3	1048285
1775687700	27.08	0.21	0.78	28.67	28.77	26.835	1049284
1775601300	26.87	0.91	3.51	25.78	26.99	24.97	1137528
1775514900	25.96	1.13	4.55	25.15	26.74	24.98	1129482
1775169300	24.83	0.33	1.35	24.03	25.02	23.19	1818058
1775082900	24.5	0.17	0.70	24.67	25.32	23.84	1938321
1774996500	24.33	0.46	1.93	24.77	25.105	23.85	1261913
1774910100	23.87	-0.82	-3.32	24.96	24.96	23.86	1534006
1774650900	24.69	-1.19	-4.60	25.5	25.5	24.31	1485708
1774564500	25.88	-1.87	-6.74	27.15	27.99	25.67	1344537
1774478100	27.75	-0.22	-0.79	28.373	28.98	27.39	1185422
1774391700	27.97	1.15	4.29	26.24	28	25.78	2008912
1774305300	26.82	0.8	3.07	26.55	27.66	26	2234676
1774046100	26.02	0.13	0.50	25.91	26.48	24.97	1279284
1773959700	25.89	0.42	1.65	25	28.5514	24.72	3892091