HCI Group Inc【HCI】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	1.23739404813	161.63	167.59	157.35	165016	162.87298952	CS
4	6.9	4.40247559497	156.73	167.59	147.06	164191	156.90005093	CS
12	10.49	6.84994123025	153.14	167.59	144.75	185674	154.91971631	CS
26	-23.71	-12.6561332337	187.34	196.865	144.75	162369	160.6247108	CS
52	10.33	6.73842139596	153.3	210.5	136.37	164117	166.50551053	CS
156	105.91	183.489258489	57.72	210.5	48.84	139623	129.46184261	CS
260	68.94	72.8059985215	94.69	210.5	27.65	126328	107.96995426	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	163.63	-0.91	-0.55	165.28	166.32	162.35	279992
1781736000	164.54	0.3	0.18	163.13999	167.59	163.13999	160720
1781649600	164.24	1.07	0.66	164.96	165.43	161.35	146649
1781563200	163.16999	2.72	1.70	159.63999	163.66999	157.35	193079
1781304000	160.44999	-1.67	-1.03	162.22999	163.6	159.47	168439
1781217600	162.12	0.89	0.55	161.63	165.205	160.85	156195
1781131200	161.22999	3.61	2.29	159.05	163.035	157.315	112694
1781044800	157.62	3.75	2.44	154.53	157.935	154.53	121189
1780958400	153.87	-3.11	-1.98	157.13	157.8	153.66999	160391
1780699200	156.97999	6.75	4.49	152.36	158.44	152.0025	163888
1780612800	150.22999	0.41	0.27	151.97	154.925	149.44	270251
1780526400	149.82	-2.34	-1.54	151.35	151.985	147.06	190425
1780440000	152.16	0.97	0.64	150.77	153.97999	150.05	133089
1780353600	151.19	-2.88	-1.87	153.71	155.59	148.6	150076
1780094400	154.07	-0.47	-0.30	154.1	156.32	153.29499	183027
1780008000	154.54	-1.16	-0.75	154.83	156.47999	154.02	117139
1779921600	155.69999	-1.74	-1.11	157.69999	159.905	154.41	127358
1779835200	157.44	-0.35	-0.22	157.78	160	154.85	216931
1779489600	157.79	-0.68	-0.43	158.32	160	155.85499	159490
1779403200	158.47	0.27	0.17	156.72999	159.28	155.4	188807
1779316800	158.19999	2.49	1.60	156.32	158.21	153.26	128256
1779230400	155.71	-2.86	-1.80	158.86	160	155.07	148653
1779144000	158.57	2.17	1.39	155.21	158.865	152.05	130677
1778884800	156.4	-0.04	-0.03	156.25	157.69999	152.57499	144745
1778798400	156.44	2.68	1.74	154.94999	156.53	152.5	179322
1778712000	153.76	0.55	0.36	152.53	156.76	151.38999	147674
1778625600	153.21	4.23	2.84	149	153.31	146.71	329970
1778539200	148.97999	-3.26	-2.14	152.26	154	146.64009	303961
1778280000	152.24	-0.58	-0.38	152.68	154.16999	148.25	221957
1778193600	152.82	-1.09	-0.71	151	153	144.75	263770
1778107200	153.91	-0.87	-0.56	155.33	156.28	152.625	245452
1778020800	154.78	5.53	3.71	149.65	156.59	149.65	143056
1777934400	149.25	-3.05	-2.00	151.41	155.415	148.54	134340
1777675200	152.3	-1.27	-0.83	154.68	155.36	152.24	124525
1777588800	153.57	-1.61	-1.04	153.57	154.79	151.88999	124932
1777502400	155.18	-2.95	-1.87	157.16999	158.745	154.03	127301
1777416000	158.13	2.82	1.82	156.88	159.58	156.24	155931
1777329600	155.31	-1.53	-0.98	155.33	158.60499	154.18	187412
1777070400	156.84	3.32	2.16	153.06	157.02	150.455	189672
1776984000	153.52	-0.39	-0.25	153.91	156	151.235	133997
1776897600	153.91	1.72	1.13	151.85	153.97	149	291761
1776811200	152.19	-2.41	-1.56	155.25	158.16	151.25	292924
1776724800	154.6	-3.05	-1.93	157.22999	159.79	151.34	301290
1776465600	157.65	1.43	0.92	157.78	160.8	156.83	278344
1776379200	156.22	0.94	0.61	155.11	156.655	152.97	313876
1776292800	155.28	1.89	1.23	153.22999	156.995	152.75	209431
1776206400	153.38999	0.51	0.33	152.02	155.6	150.0101	186553
1776120000	152.88	3.62	2.43	150.13999	156.22999	149.63	264665
1775860800	149.26	-6.05	-3.90	155.52	155.975	148.15	204067
1775774400	155.31	0.95	0.62	153.41999	158.36	152.97	374207
1775688000	154.36	-0.2	-0.13	156.88	156.88	153.4401	255381
1775601600	154.56	0.59	0.38	153.81	156.78989	152.87	200703
1775515200	153.97	0.88	0.57	150.84	153.97	149.99	235708
1775169600	153.09	-0.85	-0.55	153.16999	155.505	151.635	138588
1775083200	153.94	-0.67	-0.43	155.52	156.79499	152.495	121308
1774996800	154.61	-0.6	-0.39	156.5	157.77	154.07	123538
1774910400	155.21	4.72	3.14	150.43	155.97	150.43	96004
1774651200	150.49	-2.52	-1.65	152.43	152.82	149.61	108530
1774564800	153.01	-0.84	-0.55	153.13999	155.69	152.1	86947
1774478400	153.85	-1.18	-0.76	157.09	158.22	152.62	88373
1774392000	155.03	1.51	0.98	153.27	156.93	153.27	149926
1774305600	153.52	1.97	1.30	154.08	154.51	150.595	243738