Heartland Express Inc【HTLD】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	-0.74	-4.81144343303	15.38	15.38	14.24	736422	14.49672427	CS
4	-0.14	-0.947225981055	14.78	16.635	14.24	674901	15.37279371	CS
12	4.19	40.0956937799	10.45	16.635	10.31	538274	13.84405362	CS
26	5.47	59.6510359869	9.17	16.635	8.905	526465	12.12909548	CS
52	5.79	65.4237288136	8.85	16.635	6.995	567772	10.08275725	CS
156	-1.05	-6.69216061185	15.69	17.08	6.995	445693	10.93498521	CS
260	-2.66	-15.3757225434	17.3	18.1699	6.995	379253	12.30408948	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
1782254100	14.64	-0.05	-0.34	14.53	14.74	14.53	550515
1782167700	14.69	0.25	1.73	14.44	14.695	14.39	512608
1781822100	14.44	0.11	0.77	14.38	14.65	14.315	1235627
1781735700	14.33	-1.03	-6.71	15.38	15.38	14.24	646937
1781649300	15.36	-0.46	-2.91	15.85	15.95	15.17	777381
1781562900	15.82	-0.29	-1.80	16.28	16.425	15.6001	811246
1781303700	16.11	-0.11	-0.68	16.36	16.52	16.079999	624867
1781217300	16.219999	0.44	2.79	15.87	16.34	15.79	758257
1781130900	15.78	-0.23	-1.44	15.9	16.105	15.42	748588
1781044500	16.01	-0.17	-1.05	16.28	16.635	15.69	588322
1780958100	16.18	0.44	2.80	15.79	16.29	15.74	659780
1780698900	15.74	-0.01	-0.06	15.71	16.09	15.53	723102
1780612500	15.75	0.57	3.75	15.38	15.845	15.165	606717
1780526100	15.18	-0.35	-2.25	15.47	15.585	15.16	554158
1780439700	15.53	0.01	0.06	15.45	15.64	15.28	722995
1780353300	15.52	0.53	3.54	14.76	15.55	14.69	747342
1780094100	14.99	-0.07	-0.46	15.03	15.1399	14.92	474686
1780007700	15.06	0.35	2.38	14.65	15.1025	14.65	567796
1779921300	14.71	0.05	0.34	14.78	14.96	14.659846	512194
1779834900	14.66	0.31	2.16	14.39	14.79	14.39	574044
1779489300	14.35	0.07	0.49	14.26	14.445	14.13	410982
1779402900	14.28	0.25	1.78	13.86	14.3	13.86	580857
1779316500	14.03	0.08	0.57	13.95	14.2	13.875	681561
1779230100	13.95	0.51	3.79	13.32	14.27	13.08	703675
1779143700	13.44	0.14	1.05	13.29	13.61	13.29	873935
1778884500	13.3	0.16	1.22	13.12	13.6	13.11	898704
1778798100	13.14	0.82	6.66	12.48	13.15	12.19	665662
1778711700	12.32	-0.02	-0.16	12.31	12.56	12.245	351046
1778625300	12.34	-0.33	-2.60	12.63	12.67	12.03	546557
1778538900	12.67	-0.55	-4.16	13.2	13.21	12.65	518314
1778279700	13.22	0.24	1.85	13.04	13.25	12.96	495631
1778193300	12.98	-0.12	-0.92	13.17	13.25	12.94	354999
1778106900	13.1	0.33	2.58	12.96	13.25	12.91	312021
1778020500	12.77	0.27	2.16	12.57	12.825	12.54	383059
1777934100	12.5	-0.97	-7.20	13.24	13.25	12.43	764325
1777674900	13.47	0.09	0.67	13.48	13.53	13.2	525945
1777588500	13.38	0.13	0.98	13.18	13.39	13.105	442925
1777502100	13.25	-0.32	-2.36	13.57	13.92	13.16	488411
1777415700	13.57	0.3	2.26	13.5069	13.715	13.27	582102
1777329300	13.27	0.24	1.84	12.96	13.43	12.895	684391
1777070100	13.03	1.01	8.40	12.5	13.21	12.25	1036371
1776983700	12.02	0.44	3.80	11.94	12.22	11.86	377863
1776897300	11.58	-0.24	-2.03	11.82	11.89	11.54	258444
1776810900	11.82	0.04	0.34	11.81	11.925	11.65	354111
1776724500	11.78	0.15	1.29	11.55	11.89	11.295	305644
1776465300	11.63	0.3	2.65	11.47	11.75	11.32	330762
1776378900	11.33	0.58	5.40	10.81	11.49	10.7	408283
1776292500	10.75	-0.25	-2.27	11.015	11.035	10.7	320264
1776206100	11	-0.03	-0.27	11.04	11.21	10.965	297900
1776119700	11.03	0.02	0.18	10.95	11.06	10.78	258036
1775860500	11.01	-0.12	-1.08	11.03	11.19	10.97	231234
1775774100	11.13	-0.07	-0.63	11.14	11.31	11.03	340778
1775687700	11.2	0.46	4.28	11.08	11.425	11.08	442752
1775601300	10.74	0.06	0.56	10.67	10.93	10.6601	276998
1775514900	10.68	0.04	0.38	10.57	10.6985	10.5	230855
1775169300	10.64	0.13	1.24	10.34	10.67	10.31	264378
1775082900	10.51	0.11	1.06	10.45	10.745	10.42	284664
1774996500	10.4	0.25	2.46	10.34	10.68	10.18	232523
1774910100	10.15	-0.07	-0.68	10.23	10.355	10.01	281221
1774650900	10.22	-0.13	-1.26	10.22	10.35	10.12	317993
1774564500	10.35	-0.03	-0.29	10.28	10.45	10.17	315454
1774478100	10.38	0.19	1.86	10.32	10.46	10.1	241354
1774391700	10.19	0.24	2.41	9.82	10.29	9.82	402917