Hilton Grand Vacations Inc【HGV】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	-1.81	-3.50164441865	51.69	52.01	48.05	1988545	49.37419933	CS
4	4.73	10.4761904762	45.15	53.82	44.05	1149574	49.29307091	CS
12	8.73	21.2150668287	41.15	53.82	37.46	930929	46.41190342	CS
26	8.04	19.2160611855	41.84	53.82	37.46	856094	45.96817179	CS
52	9.8	24.4510978044	40.08	53.82	36.79	919071	44.9532854	CS
156	3.4	7.31497418244	46.48	53.82	30.59	860278	41.80461974	CS
260	3.09	6.60397520838	46.79	56.33	30.59	811552	42.71454637	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
1781044800	48.75	0.19	0.39	49.1	50.03	48.05	1262994
1780958400	48.56	-1.18	-2.37	49.78	50.37	48.43	1443051
1780699200	49.74	0.73	1.49	48.81	50.42	48.72	2499838
1780612800	49.01	-0.91	-1.82	50.23	50.425	48.86	1688486
1780526400	49.92	-2.14	-4.11	51.69	52.01	49.79	3048355
1780440000	52.06	-1.04	-1.96	52.43	53.33	51.43	843823
1780353600	53.1	1.08	2.08	52.98	53.82	52.72	943974
1780094400	52.02	0.04	0.08	51.88	52.77	51.725	897460
1780008000	51.98	0.6	1.17	51	52.85	50.597	1172516
1779921600	51.38	1.59	3.19	50	51.82	49.96	1113563
1779835200	49.79	1.38	2.85	48.28	50.01	48.28	719909
1779489600	48.41	-0.56	-1.14	48.97	49.25	48.095	560957
1779403200	48.97	0.2	0.41	48	49.17	46.715	696025
1779316800	48.77	2.71	5.88	46.28	49	45.32	1161248
1779230400	46.06	-0.54	-1.16	46.4	47.15	45.35	905468
1779144000	46.6	1.74	3.88	45.36	47.37	45.14	1052392
1778884800	44.86	0	0.00	44.53	45.62	44.05	843566
1778798400	44.86	-0.34	-0.75	45.75	46.4	44.84	413470
1778712000	45.2	0.06	0.13	45.15	46.26	44.94	574811
1778625600	45.14	-0.9	-1.95	46.08	46.42	44.97	587152
1778539200	46.04	-2.63	-5.40	48.47	48.5	46.01	749180
1778280000	48.67	0.05	0.10	49	49.935	48.35	657955
1778193600	48.62	0.01	0.02	48.83	48.84	48.2	695293
1778107200	48.61	2.13	4.58	48	48.7201	47.3	1043179
1778020800	46.48	1.13	2.49	45.56	47.11	45.35	747342
1777934400	45.35	-0.59	-1.28	45.94	46.76	44.94	819277
1777675200	45.94	-1.03	-2.19	46.63	48	45.8201	962246
1777588800	46.97	3.57	8.23	45	48.3	44.48	2312593
1777502400	43.4	-2.05	-4.51	45.11	46.19	43.06	1282486
1777416000	45.45	-0.96	-2.07	46.56	46.825	45.03	578789
1777329600	46.41	0.28	0.61	46.14	47.09	45.6	677246
1777070400	46.13	0.06	0.13	46.05	46.22	45.31	610871
1776984000	46.07	-0.48	-1.03	47.75	47.79	45.46	538710
1776897600	46.55	-1.85	-3.82	48.69	48.78	46.36	876000
1776811200	48.4	-0.86	-1.75	49.3	49.97	48.02	887386
1776724800	49.26	0.24	0.49	48.66	49.33	48.4	918009
1776465600	49.02	3.01	6.54	47.34	49.26	46.7	1095148
1776379200	46.01	-1.37	-2.89	46.67	47.5	45.92	695678
1776292800	47.38	-0.2	-0.42	47.54	47.76	46.91	566902
1776206400	47.58	1.04	2.23	46.8	47.915	46.61	857638
1776120000	46.54	1.62	3.61	44.5	46.54	44.14	787007
1775860800	44.92	-0.24	-0.53	45.67	45.67	44.76	567650
1775774400	45.16	2.1	4.88	42.73	45.22	42.73	981417
1775688000	43.06	1.6	3.86	42.75	44.25	42.75	1014478
1775601600	41.46	-0.27	-0.65	41.67	41.83	41.085	637330
1775515200	41.73	1.24	3.06	40.26	41.81	40.11	567284
1775169600	40.49	0.03	0.07	39.68	41.06	39.27	485220
1775083200	40.46	1.34	3.43	39.44	40.9	39.13	987155
1774996800	39.12	1.46	3.88	38.1	39.43	37.47	1049510
1774910400	37.66	-0.22	-0.58	38.18	38.46	37.46	869155
1774651200	37.88	-2.48	-6.14	39.97	40.34	37.715	976265
1774564800	40.36	-0.3	-0.74	40.39	40.61	40	739129
1774478400	40.66	-0.81	-1.95	42.17	42.2	40.38	546238
1774392000	41.47	-0.16	-0.38	41.19	41.805	41.12	615920
1774305600	41.63	1.39	3.45	41.86	42.765	41.57	793536
1774046400	40.24	-1.4	-3.36	41.44	41.45	39.69	1094439
1773960000	41.64	0.35	0.85	40.71	42	40.71	592223
1773873600	41.29	-0.67	-1.60	41.15	42.065	41.15	683293
1773787200	41.96	0.64	1.55	41.88	42.9	41.44	715202
1773700800	41.32	0.44	1.08	41.35	42.28	41.15	524909
1773441600	40.88	-0.98	-2.34	42.21	42.35	40.71	555460
1773355200	41.86	-1.42	-3.28	42.21	42.53	41.57	597112
1773268800	43.28	1.01	2.39	42.43	43.31	42.11	521363
1773182400	42.27	-0.95	-2.20	42.84	43.52	42.035	680382