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	0.6	0.32967032967	182	185.59	177.8101	176349	180.49140065	CS
4	20.37	12.5562473032	162.23	185.59	157.35	205850	174.24327179	CS
12	24.82	15.7307643554	157.78	185.59	144.75	190982	161.25642457	CS
26	8.5	4.88225157955	174.1	185.59	144.75	171942	160.67802716	CS
52	42.6	30.4285714286	140	210.5	136.37	166022	168.42375503	CS
156	123.81	210.597040313	58.79	210.5	48.84	142229	131.41930984	CS
260	90.64	98.5645933014	91.96	210.5	27.65	127344	109.43487261	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	182.6	1.82	1.01	180.42	182.78	180.42	99449
1783636800	180.78	1.5	0.84	181.75	182.91	177.8101	190328
1783550400	179.28	-1.13	-0.63	179.67	181.95	178.2752	216936
1783464000	180.41	-1.31	-0.72	183.33	185.59	179.835	120928
1783377600	181.72	-0.92	-0.50	182	182.5	180.7	177203
1783032000	182.64	4	2.24	180.43	185.58	179.73	183155
1782945600	178.64	3.39	1.93	175.84	180.93	175.5	167950
1782859200	175.25	-3.16	-1.77	177.8	179.5199	175.19	161434
1782772800	178.41	-2.05	-1.14	180.37	181.415	176	207084
1782513600	180.46	7.29	4.21	174.68	180.72	174.68	659639
1782427200	173.17	-1.8	-1.03	174.27	175.68	171.6	153194
1782340800	174.97	2.23	1.29	173.71	178	172.64	180695
1782254400	172.74	5.32	3.18	169.11	173.71	168.51	185721
1782168000	167.41999	3.79	2.32	164.66	170.2425	164.66	152151
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