Warrior Met Coal Inc【HCC】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	-10.89	-10.2619675839	106.12	109.71	92.755	665150	99.4517249	CS
4	10.25	12.0616615674	84.98	110.39	81.21	953931	96.53374175	CS
12	8.54	9.85119390933	86.69	110.39	79.01	899252	91.60776278	CS
26	15.4	19.2909933609	79.83	110.39	75.78	908629	90.09951415	CS
52	47.53	99.64360587	47.7	110.39	40.8	922736	74.99784863	CS
156	59.65	167.650365374	35.58	110.39	34.71	821866	62.38759035	CS
260	76.8	416.7118828	18.43	110.39	15.81	798298	50.04012903	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
1781131200	95.23	0.56	0.59	97.35	99.705	95	529294
1781044800	94.67	-4.23	-4.28	97.76	98.11	92.755	709242
1780958400	98.9	-1.02	-1.02	100.92	101.7	96.43	492366
1780699200	99.92	-6.01	-5.67	104.69	104.69	98.173	737818
1780612800	105.93	0.05	0.05	106.12	109.71	104.3	857031
1780526400	105.88	-4.4	-3.99	107.46	108.47	103.49	1086469
1780440000	110.28	4.03	3.79	105.78	110.39	105.7	1793120
1780353600	106.25	11.71	12.39	98.51	106.8099	98.45	1451346
1780094400	94.54	-10.04	-9.60	104.04	104.47	94.14	1664337
1780008000	104.58	7.61	7.85	96.96	104.74	96.1	1107565
1779921600	96.97	3.89	4.18	92.05	97.86	90.9001	1296637
1779835200	93.08	9.15	10.90	87.21	93.955	87.19	1033716
1779489600	83.93	-1.52	-1.78	85.81	87.1593	83.79	632131
1779403200	85.45	0.79	0.93	84	86.51	84	630427
1779316800	84.66	-0.35	-0.41	86.29	86.5	83.92	845584
1779230400	85.01	-0.59	-0.69	85.49	86	84.01533	867871
1779144000	85.6	0.46	0.54	83.75	86.43	81.21	772022
1778884800	85.14	-0.73	-0.85	84.33	85.65	84.065	698874
1778798400	85.87	0.79	0.93	84.98	88	83.35	918840
1778712000	85.08	-3.2	-3.62	88.41	89	84.59	742539
1778625600	88.28	1.1	1.26	86.9	88.97	86.58	574017
1778539200	87.18	1.31	1.53	86.25	89.59	86.25	837637
1778280000	85.87	-1.97	-2.24	87.56	90	85.385	686952
1778193600	87.84	0.3	0.34	87.12	89.265	85.96	697192
1778107200	87.54	0.94	1.09	86.6	88.62	85.2028	766735
1778020800	86.6	2.58	3.07	84	88.93	84	811508
1777934400	84.02	-2.18	-2.53	85.86	88.025	83.645	1631190
1777675200	86.2	-3.65	-4.06	83.13	89	79.01	2600519
1777588800	89.85	-0.18	-0.20	90	91.445	88.72	892398
1777502400	90.03	0.49	0.55	89.96	91.57	89.95	609551
1777416000	89.54	2.07	2.37	88.03	89.72	87.4	621153
1777329600	87.47	0.81	0.93	87	88.58	86.35	692912
1777070400	86.66	-1.96	-2.21	86.76	88.77	85.69	836732
1776984000	88.62	-0.12	-0.14	90.64	90.64	86.085	684772
1776897600	88.74	-1.85	-2.04	91.71	91.7699	88.15	1095568
1776811200	90.59	2.78	3.17	88.13	92.8	88.13	803040
1776724800	87.81	1.44	1.67	87.46	88.04	85.61	780753
1776465600	86.37	0.55	0.64	85.29	87.06	84.64	880161
1776379200	85.82	-2.99	-3.37	89.11	90.35	85.2	1078099
1776292800	88.81	3.04	3.54	86.26	89.79	84.7901	689131
1776206400	85.77	-2.02	-2.30	88.09	88.215	84.8	783282
1776120000	87.79	-0.56	-0.63	88.75	90.2	86.83	568390
1775860800	88.35	2.65	3.09	86.39	90.2	85.77	696623
1775774400	85.7	-3.66	-4.10	89.01	89.97	82.17	1221508
1775688000	89.36	-3.65	-3.92	93.11	94	86.945	1061803
1775601600	93.01	-1.59	-1.68	94.38	96	92.06	403284
1775515200	94.6	-0.29	-0.31	95.3	96.47	92.79	547838
1775169600	94.89	2.99	3.25	91.6	95.025	91.6	366955
1775083200	91.9	-1.25	-1.34	92.83	94.88	91.42	670191
1774996800	93.15	-1.07	-1.14	93.98	96.215	91.74	849785
1774910400	94.22	-4.94	-4.98	100.73	100.73	93.895	954759
1774651200	99.16	3.54	3.70	95.7	99.85	95.6	697114
1774564800	95.62	-1.21	-1.25	96.2	98.0899	95.05	603997
1774478400	96.83	1.25	1.31	95.2	97.22	93.92	701749
1774392000	95.58	9.09	10.51	87	96.34	86.785	1259570
1774305600	86.49	-2.05	-2.32	88.5	91.32	86.36	948297
1774046400	88.54	-2.08	-2.30	91.65	91.86	87.15	1770354
1773960000	90.62	2.99	3.41	86.69	93.4	86.62	909385
1773873600	87.63	1.43	1.66	85.41	87.95	84.23	680248
1773787200	86.2	1.48	1.75	85.53	86.33	84.38	715043
1773700800	84.72	-0.4	-0.47	86	86.5448	83.325	467378
1773441600	85.12	-0.22	-0.26	85.85	86.03	82.44	779993
1773355200	85.34	0.65	0.77	83.6	86.34	82.28	908105
1773268800	84.69	4.09	5.07	79.9	84.86	79.5	659780