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	-2.07	-2.45989304813	84.15	86.3	78.2	1050083	81.06428363	CS
4	-24.04	-22.6535996985	106.12	109.71	78.2	767226	89.57167976	CS
12	-6.93	-7.78564206269	89.01	110.39	78.2	890666	90.33127664	CS
26	-6.71	-7.55715733754	88.79	110.39	75.78	911363	90.15601648	CS
52	36.08	78.4347826087	46	110.39	45.617	899940	77.66777581	CS
156	43.04	110.245901639	39.04	110.39	37.28	820194	63.23897787	CS
260	64.73	373.083573487	17.35	110.39	15.9	794693	50.91341151	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
1783032000	80.83	2.57	3.28	79.36	81.93	78.8	879775
1782945600	78.26	-2.9	-3.57	79.83	83.245	78.2	710386
1782859200	81.16	0.35	0.43	81.57	82.565	80.26	566916
1782772800	80.81	-0.47	-0.58	81.23	82.5	79.325	879591
1782513600	81.28	-3.58	-4.22	84.01	86.08	80	2676149
1782427200	84.86	0.71	0.84	84.15	86.3	83.535	417375
1782340800	84.15	-1.96	-2.28	87.88	87.88	83.29	558092
1782254400	86.11	-1.85	-2.10	86.56	87.61	85.7	575996
1782168000	87.96	-2.62	-2.89	90	90.01	87.06	700912
1781822400	90.58	-4.49	-4.72	94.69	95.87	90.18	1225108
1781736000	95.07	1.6	1.71	93.34	97.35	93.11	564428
1781649600	93.47	-2.42	-2.52	94.84	96.27	93.01	627999
1781563200	95.89	-2.22	-2.26	98.39	98.67	95.38	541906
1781304000	98.11	4.09	4.35	94.44	98.97	94.44	581819
1781217600	94.02	-1.21	-1.27	96.11	96.47	92.85	624870
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