Hurco Companies Inc【HURC】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	-0.04	-0.179372197309	22.3	23.49	22.25	35379	22.56646233	CS
4	1.11	5.24822695035	21.15	23.75	20.8	49093	22.12986296	CS
12	6.12	37.9182156134	16.14	23.75	15.925	29467	19.86020784	CS
26	5.44	32.3424494649	16.82	23.75	14.5	26656	18.14759684	CS
52	2.06	10.198019802	20.2	23.75	14.5	28912	17.73341217	CS
156	1.07	5.04955167532	21.19	28.2	13.19	24248	18.66197869	CS
260	-12.77	-36.4544675992	35.03	35.61	13.19	21544	21.70745564	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
1783377300	22.26	-0.07	-0.31	22.44	22.91	22.12	20388
1783031700	22.33	0.03	0.13	22.31	23.31	22.3	28590
1782945300	22.3	-0.6	-2.60	22.82	23.49	22.3	50745
1782858900	22.895	0	0.02	22.9	23.28	22.785	32774
1782772500	22.89	0.36	1.60	22.3	23.04	22.3	29408
1782513300	22.53	-0.37	-1.62	22.98	23.37	22.12	58523
1782426900	22.9	0.17	0.75	22.74	23.75	22.74	65051
1782340500	22.73	0.7	3.18	22.08	23.2	21.85	85742
1782254100	22.03	-0.06	-0.27	22.1	22.12	21.69	36506
1782167700	22.09	0.09	0.41	22.05	22.16	21.68	32755
1781822100	22	0.01	0.05	21.93	22.405	21.674	78212
1781735700	21.99	-0.07	-0.32	22.06	22.5	21.88	30413
1781649300	22.06	0.3	1.38	21.98	22.5	21.58	60137
1781562900	21.76	0.16	0.74	21.6	22.18	21.51	42878
1781303700	21.6	0.1	0.47	21.64	21.8	21.26	34976
1781217300	21.5	-0.2	-0.92	21.7	21.7	21.25	83594
1781130900	21.7	0.19	0.88	21.5	22.5	21.06	78084
1781044500	21.51	0.29	1.37	21.11	21.67	21.038	26610
1780958100	21.22	0.09	0.43	21.15	21.635	20.8	28676
1780698900	21.13	4.01	23.42	20	21.9132	20	114412
1780612500	17.12	0.5	3.01	16.7	17.2	16.469999	13741
1780526100	16.62	-0.06	-0.36	16.75	16.86	16.399999	14694
1780439700	16.68	-0.54	-3.14	17.26	17.26	16.559999	35865
1780353300	17.22	0.05	0.29	17.16	17.5799	16.684999	51491
1780094100	17.17	0.25	1.48	16.98	17.33	16.9201	9645
1780007700	16.92	0.07	0.42	16.7	17.03	16.55	25802
1779921300	16.85	-0.02	-0.12	16.87	17.1649	16.646799	20912
1779834900	16.87	-0.25	-1.46	17.1	17.1	16.87	6557
1779489300	17.12	0.15	0.88	16.9	17.12	16.59	2849
1779402900	16.97	0.27	1.62	16.579999	17.141	16.45	13293
1779316500	16.7	0.23	1.40	16.5	16.73	16.41	11418
1779230100	16.469999	-0.05	-0.30	16.53	16.62	16.45	9567
1779143700	16.52	-0.11	-0.66	16.649999	16.684999	16.41	5613
1778884500	16.629999	0.02	0.12	16.54	16.97	16.35	35733
1778798100	16.61	0.13	0.79	16.5	16.798	16.35	34597
1778711700	16.48	-0.19	-1.14	16.75	17.39	16.2724	50259
1778625300	16.67	-0.13	-0.77	16.64	17	16.54	17670
1778538900	16.8	0.28	1.69	16.469999	16.97	16.469999	11873
1778279700	16.52	-0.14	-0.84	16.66	16.8	16.5	8317
1778193300	16.66	-0.14	-0.83	16.8	17	16.6536	8729
1778106900	16.8	-0.3	-1.75	17.18	17.18	16.8	3010
1778020500	17.1	0.33	1.97	16.87	17.4	16.5	11807
1777934100	16.77	-0.46	-2.67	17.18	17.22	16.67	4598
1777674900	17.23	0.47	2.80	16.87	17.51	16.53	29713
1777588500	16.76	0.08	0.48	16.78	16.99	16.59	6473
1777502100	16.68	-0.07	-0.42	16.66	16.93	16.26	10326
1777415700	16.75	0.23	1.39	16.43	17.28	16.385	16511
1777329300	16.52	0.07	0.43	16.45	16.748899	16.45	8487
1777070100	16.45	0.16	0.98	16.3	16.45	16.149999	2908
1776983700	16.29	-0.23	-1.39	16.54	16.6	16.254999	9290
1776897300	16.52	0.09	0.58	16.489999	16.7883	16.3339	12597
1776810900	16.425	0.21	1.26	16.32	16.89	16.25	57445
1776724500	16.219999	-0.14	-0.86	16.41	16.785	16.16	12492
1776465300	16.36	-0.03	-0.18	16.41	16.594999	16.35	10558
1776378900	16.39	-0.6	-3.53	16.85	17.07	16.17	17661
1776292500	16.99	0.14	0.83	16.91	16.99	16.42	11659
1776206100	16.85	0.61	3.76	16.26	17.09	16.2	30708
1776119700	16.239999	-0.11	-0.67	16.14	16.28	15.925	36664
1775860500	16.35	0.22	1.36	16.11	16.475	15.73	19416
1775774100	16.129999	0.72	4.67	15.38	16.489999	15.2	29901
1775687700	15.41	0.34	2.26	15.34	15.86	15.24	34491
1775601300	15.07	-0.43	-2.77	15.48	15.7	15.06	13670