Hub Group Inc【HUBG】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	2.33	5.3600184035	43.47	45.97	42.625	630594	44.18379453	CS
4	8.02	21.2281630492	37.78	45.97	36.54	815534	41.57138944	CS
12	12.7	38.3685800604	33.1	45.97	32.9	750071	40.12207246	CS
26	2.55	5.89595375723	43.25	53.26	32.9	849715	41.790709	CS
52	11.44	33.2945285215	34.36	53.26	32.46	729326	39.29720269	CS
156	-31.43	-40.6966204843	77.23	95.17	30.75	529510	44.53179991	CS
260	-19.86	-30.2467255559	65.66	104.67	30.75	405090	51.45475	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
1781217300	45.8	1.36	3.06	44.86	46.42	44.39	906404
1781130900	44.44	-0.42	-0.94	44.44	44.64	43.51	656985
1781044500	44.86	0.25	0.56	44.68	45.58	43.77	735375
1780958100	44.61	1.68	3.91	43.16	44.92	42.625	719899
1780698900	42.93	-0.67	-1.54	43.76	43.91	42.85	544555
1780612500	43.6	0.58	1.35	43.47	44.08	43.285	496155
1780526100	43.02	-0.83	-1.89	43.42	43.85	42.945	765685
1780439700	43.85	0.26	0.60	43.81	44.6	43.205	825615
1780353300	43.59	2.05	4.94	41.57	43.62	40.33	984173
1780094100	41.54	-1.04	-2.44	38.75	41.825	38.75	1116760
1780007700	42.58	-0.62	-1.44	42.65	43	42.23	498499
1779921300	43.2	0.43	1.01	43.16	43.69	42.97	670480
1779834900	42.77	1.31	3.16	41.73	42.83	41.49	1219287
1779489300	41.46	0.78	1.92	40.55	41.7	40.11	758088
1779402900	40.68	-0.07	-0.17	40.14	41	39	872791
1779316500	40.75	2.39	6.23	38.65	40.99	38.29	845420
1779230100	38.36	0.19	0.50	38.38	38.78	37.46	574502
1779143700	38.17	0.82	2.20	37.64	38.65	36.91	968942
1778884500	37.35	0.06	0.16	36.96	37.905	36.54	1017914
1778798100	37.29	-0.66	-1.74	37.78	38.53	36.8	1224018
1778711700	37.95	1.33	3.63	37.11	38.28	36.97	757298
1778625300	36.62	-5.24	-12.52	40.31	40.94	35.47	2294602
1778538900	41.86	-1.02	-2.38	42.99	43.3	41.72	505321
1778279700	42.88	-0.13	-0.30	42.72	43.125	42.07	408843
1778193300	43.01	-0.22	-0.51	43.67	43.85	42.7	680412
1778106900	43.23	1.42	3.40	42.03	43.48	42.03	697057
1778020500	41.81	0.77	1.88	41.22	42.24	40.955	628609
1777934100	41.04	-2.14	-4.96	42.06	42.06	40.77	727528
1777674900	43.18	-0.65	-1.48	43.9	44.15	43.1	487174
1777588500	43.83	1.06	2.48	42.52	43.91	42.32	559473
1777502100	42.77	-1.21	-2.75	43.59	44.24	42.24	753202
1777415700	43.98	0.15	0.34	43.79	44.23	43.08	389098
1777329300	43.83	0.93	2.17	42.96	44.02	42.2091	405726
1777070100	42.9	-0.6	-1.38	43.61	43.68	42.48	496664
1776983700	43.5	-0.36	-0.82	44.2	45.21	42.14	845209
1776897300	43.86	0.03	0.07	44.09	44.43	43.375	917701
1776810900	43.83	0.35	0.80	43.87	44.3	43.26	696293
1776724500	43.48	0.82	1.92	42.3	43.78	41.425	865446
1776465300	42.66	1.34	3.24	41.84	42.98	41.38	944820
1776378900	41.32	2.07	5.27	39.21	41.9	39.21	862853
1776292500	39.25	-0.6	-1.51	39.3	39.69	39.05	564150
1776206100	39.85	0.65	1.66	39.095	40.22	38.785	727050
1776119700	39.2	0.23	0.59	38.72	39.3	38.29	434350
1775860500	38.97	0.21	0.54	38.83	39.53	37.98	665301
1775774100	38.76	0.15	0.39	38.27	39.165	37.91	607187
1775687700	38.61	1.59	4.29	38.578	39.21	38.32	654200
1775601300	37.02	-0.09	-0.24	36.8	37.22	36.34	650893
1775514900	37.11	0.61	1.67	36.28	37.245	36.14	415928
1775169300	36.5	-0.11	-0.30	35.84	36.86	35.73	390524
1775082900	36.61	0.57	1.58	36.38	37.405	36.235	480168
1774996500	36.04	0.75	2.13	35.41	36.79	35.385	401981
1774910100	35.29	-0.09	-0.25	35.76	36.19	35.06	762826
1774650900	35.38	-0.73	-2.02	35.63	35.855	34.91	558973
1774564500	36.11	-0.24	-0.66	34.89	36.35	34.81	800349
1774478100	36.35	0.28	0.78	36.1	36.585	34.995	707142
1774391700	36.07	0.76	2.15	35.105	36.43	35	618652
1774305300	35.31	0.48	1.39	35.72	36.57	35.28	663845
1774046100	34.825	0.32	0.91	34.24	35.415	33.83	673820
1773959700	34.51	0.81	2.40	33.1	34.57	32.9	1438464
1773873300	33.7	-0.42	-1.23	33.9	34.44	33.33	878995
1773786900	34.12	-0.03	-0.09	34.735	35.04	33.52	937694
1773700500	34.15	-0.15	-0.44	34.79	35.11	33.915	638001
1773441300	34.3	-0.6	-1.72	35.29	35.56	33.88	1102438
1773354900	34.9	-2.19	-5.90	36.72	36.72	34.805	660100