Hawaiian Electric Industries【HE】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	-0.05	-0.367917586461	13.59	13.78	13.06	1773990	13.37743965	CS
4	-1.95	-12.5887669464	15.49	15.625	13.06	2116671	13.65223412	CS
12	-1.29	-8.69858395145	14.83	16.05	13.06	1987894	14.49783426	CS
26	2.32	20.6773618538	11.22	17.375	11.16	3023962	13.96830883	CS
52	3.28	31.9688109162	10.26	17.375	10.2	2422752	12.97458434	CS
156	-22.89	-62.8328300851	36.43	40.16	7.605	3156598	12.47855042	CS
260	-29.93	-68.8520818956	43.47	45.53	7.605	2045949	14.63293268	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
1780699200	13.54	0.1	0.74	13.48	13.71	13.465	1671872
1780612800	13.44	0.06	0.45	13.47	13.57	13.22	2180806
1780526400	13.38	-0.19	-1.40	13.52	13.78	13.34	1749638
1780440000	13.57	0.4	3.04	13.1	13.695	13.09	1635124
1780353600	13.17	-0.13	-0.98	13.2	13.24	13.06	1537550
1780094400	13.3	-0.19	-1.41	13.59	13.59	13.25	1766833
1780008000	13.49	-0.06	-0.44	13.5	13.77	13.41	1537994
1779921600	13.55	-0.1	-0.73	13.66	13.78	13.5	1328299
1779835200	13.65	-0.02	-0.15	13.81	13.8899	13.65	1468486
1779489600	13.67	-0.02	-0.15	13.69	13.78	13.605	1415651
1779403200	13.69	-0.06	-0.44	13.65	13.775	13.47	1631536
1779316800	13.75	0.23	1.70	13.56	13.925	13.46	2281322
1779230400	13.52	0.14	1.05	13.43	13.66	13.25	2040978
1779144000	13.38	0.15	1.13	13.4	13.69	13.3	2507771
1778884800	13.23	-0.31	-2.29	13.42	13.5799	13.22	1869375
1778798400	13.54	0.15	1.12	13.49	13.68	13.395	1688113
1778712000	13.39	-0.11	-0.81	13.25	13.535	13.15	1993819
1778625600	13.5	-0.43	-3.09	13.94	13.94	13.49	2779276
1778539200	13.93	-0.9	-6.07	14.77	14.9	13.3401	5528596
1778280000	14.83	-0.59	-3.83	15.49	15.625	14.79	3275577
1778193600	15.42	0.14	0.92	15.25	15.46	15.15	1961722
1778107200	15.28	-0.1	-0.65	15.47	15.51	15.08	2529491
1778020800	15.38	0.32	2.12	15.1	15.58	15.06	1555414
1777934400	15.06	-0.21	-1.38	15.17	15.25	14.845	1532586
1777675200	15.27	0.2	1.33	15.09	15.365	15.01	1961935
1777588800	15.07	0.14	0.94	15.01	15.355	14.92	2299959
1777502400	14.93	-0.31	-2.03	15.18	15.29	14.855	1868465
1777416000	15.24	-0.09	-0.59	15.49	15.49	15.06	1633239
1777329600	15.33	0.07	0.46	15.12	15.53	15.12	1154522
1777070400	15.26	-0.12	-0.78	15.29	15.445	14.95	1431367
1776984000	15.38	0.21	1.38	15.25	15.6	15.24	1000455
1776897600	15.17	-0.27	-1.75	15.59	15.67	15.12	1099771
1776811200	15.44	-0.35	-2.22	15.82	15.828	15.33	1446410
1776724800	15.79	0	0.00	15.77	16.05	15.64	1309285
1776465600	15.79	0.03	0.19	15.82	15.96	15.52	2088449
1776379200	15.76	0.61	4.03	15.1	15.765	15.1	1741130
1776292800	15.15	-0.12	-0.79	15.17	15.22	14.955	1578659
1776206400	15.27	0.01	0.07	15.23	15.365	15.05	1227724
1776120000	15.26	-0.44	-2.80	15.36	15.64	14.96	1789320
1775860800	15.7	-0.01	-0.06	15.66	15.91	15.56	1299365
1775774400	15.71	0.18	1.16	15.48	15.8	15.48	1482834
1775688000	15.53	0.29	1.90	15.335	15.665	15.3	1291823
1775601600	15.24	-0.16	-1.04	15.37	15.41	14.84	1678540
1775515200	15.4	0.1	0.65	15.24	15.44	15	1160174
1775169600	15.3	0.08	0.53	14.88	15.33	14.8	910222
1775083200	15.22	0.38	2.56	14.92	15.3199	14.52	1550474
1774996800	14.84	0.09	0.61	14.92	14.97	14.605	1478347
1774910400	14.75	0.08	0.55	14.89	14.99	14.67	1448186
1774651200	14.67	-0.31	-2.07	14.9	15.0004	14.57	2004505
1774564800	14.98	0.04	0.27	14.87	15.14	14.73	1616913
1774478400	14.94	0.36	2.47	14.78	15.125	14.57	1483927
1774392000	14.58	0.18	1.25	14.31	14.7499	14.2275	2259532
1774305600	14.4	0.34	2.42	14.32	14.74	14.26	3225392
1774046400	14.06	-0.14	-0.99	14.27	14.55	13.92	7725832
1773960000	14.2	-0.31	-2.14	14.41	14.56	13.82	3429649
1773873600	14.51	0.02	0.14	14.34	14.7191	14.02	2804627
1773787200	14.49	-0.29	-1.96	14.95	15	14.395	2058667
1773700800	14.78	0.1	0.68	14.85	15.05	14.76	2950007
1773441600	14.68	-0.06	-0.41	14.83	15	14.595	2012169
1773355200	14.74	0.02	0.14	14.5	14.89	14.43	2465844
1773268800	14.72	-0.05	-0.34	14.72	14.79	14.53	2819633
1773182400	14.77	-0.38	-2.51	14.93	14.9892	14.72	2142142
1773096000	15.15	0.23	1.54	14.72	15.23	14.285	2744700
1772840400	14.92	-0.63	-4.05	15.43	15.48	14.62	2597391