Highwoods Properties Inc【HIW】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	3.16	11.8618618619	26.64	29.95	26.64	1816767	28.44431662	CS
4	4.39	17.2766627312	25.41	29.95	25.02	1518212	26.76406377	CS
12	8.19	37.8991207774	21.61	29.95	20.45	1365456	24.38644684	CS
26	4.23	16.5428236214	25.57	29.95	20.45	1374979	24.48932736	CS
52	-1.46	-4.67050543826	31.26	32.76	20.45	1230871	26.85370081	CS
156	7.31	32.5033348155	22.49	36.78	17.055	1134712	26.22168745	CS
260	-18.45	-38.2383419689	48.25	48.98	17.055	1023697	28.96533296	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
1781044800	29.8	1.31	4.60	28.76	29.95	28.69	3002116
1780958400	28.49	0.61	2.19	28.06	28.79	28.015	1765076
1780699200	27.88	0.28	1.01	27.19	28	27.19	1272731
1780612800	27.6	0.64	2.37	26.66	27.92	26.66	1696561
1780526400	26.96	0.1	0.37	26.64	27.27	26.64	1347351
1780440000	26.86	0.47	1.78	26.4	27.025	26.37	1221229
1780353600	26.39	0.29	1.11	25.78	26.655	25.77	1400133
1780094400	26.1	0.03	0.12	26.05	26.63	25.9	2789397
1780008000	26.07	-0.2	-0.76	26.18	26.255	25.935	839621
1779921600	26.27	0	0.00	26.4	26.51	26.065	1267528
1779835200	26.27	0.62	2.42	25.465	26.28	25.465	1173836
1779489600	25.65	0.1	0.39	25.5	25.865	25.45	829842
1779403200	25.55	0.09	0.35	25.29	25.6298	25.05	1256106
1779316800	25.46	0.28	1.11	25.26	25.4897	25.02	1071800
1779230400	25.18	-0.54	-2.10	25.73	25.765	25.14	906832
1779144000	25.72	0.25	0.98	25.07	25.78	25.07	952379
1778884800	25.47	-0.74	-2.82	25.87	26.02	25.35	1677597
1778798400	26.21	0.17	0.65	26.41	26.93	26.1	2379902
1778712000	26.04	0.48	1.88	25.41	26.13	25.325	1999057
1778625600	25.56	0.15	0.59	25.42	25.63	25.055	1465776
1778539200	25.41	-0.01	-0.04	25.56	25.72	25.23	961510
1778280000	25.42	-0.15	-0.59	25.69	25.85	25.38	1547815
1778193600	25.57	-0.25	-0.97	25.9	26.09	25.525	1564311
1778107200	25.82	0.72	2.87	25.5	25.965	25.345	1287939
1778020800	25.1	0.64	2.62	24.7	25.27	24.4	909546
1777934400	24.46	-0.25	-1.01	24.6	24.855	24.34	1025735
1777675200	24.71	0.4	1.65	24.38	24.75	24.165	1494911
1777588800	24.31	0.58	2.44	23.91	24.54	23.76	2110370
1777502400	23.73	-1.19	-4.78	24.55	24.94	23.44	2376312
1777416000	24.92	0.84	3.49	24.28	24.97	24.015	1948761
1777329600	24.08	0.19	0.80	23.91	24.26	23.91	1094774
1777070400	23.89	0.23	0.97	23.69	23.96	23.52	887983
1776984000	23.66	-0.08	-0.34	24.36	24.4799	23.35	1210198
1776897600	23.74	-0.14	-0.59	24.02	24.18	23.595	969837
1776811200	23.88	-0.22	-0.91	24.09	24.46	23.8	1022812
1776724800	24.1	0.54	2.29	23.45	24.14	23.45	960110
1776465600	23.56	0.47	2.04	23.31	23.71	23.07	1030622
1776379200	23.09	-0.09	-0.39	23.21	23.48	23.02	1072384
1776292800	23.18	0.34	1.49	22.81	23.25	22.67	1947071
1776206400	22.84	0.33	1.47	22.47	22.96	22.28	1136573
1776120000	22.51	0.09	0.40	22.14	22.52	21.91	1042500
1775860800	22.42	0.61	2.80	21.89	22.475	21.875	991415
1775774400	21.81	-0.41	-1.85	22.1	22.3499	21.585	1289512
1775688000	22.22	0.66	3.06	22.04	22.4	22.04	1143594
1775601600	21.56	-0.03	-0.14	21.54	21.73	21.4	712101
1775515200	21.59	0.16	0.75	21.44	21.63	21.28	815205
1775169600	21.43	0.01	0.05	21.1	21.77	21.05	870046
1775083200	21.42	0.01	0.05	21.69	21.69	21.195	1188222
1774996800	21.41	0.51	2.44	21.42	21.81	20.98	1676732
1774910400	20.9	0.32	1.55	20.88	21.2	20.56	1784591
1774651200	20.58	-0.47	-2.23	20.92	20.955	20.45	990882
1774564800	21.05	-0.07	-0.33	21.03	21.455	20.995	993757
1774478400	21.12	0.06	0.28	21.3	21.53	20.94	1077480
1774392000	21.06	-0.19	-0.89	21.1	21.515	20.995	864595
1774305600	21.25	0.65	3.16	21.05	21.56	20.83	1539897
1774046400	20.6	-0.99	-4.59	21.76	21.76	20.495	3084040
1773960000	21.59	0.06	0.28	21.51	21.8	21.3	1240701
1773873600	21.53	-0.26	-1.19	21.61	21.83	21.44	1037771
1773787200	21.79	0.33	1.54	21.78	21.985	21.655	990810
1773700800	21.46	0.01	0.05	21.64	21.79	21.34	1083538
1773441600	21.45	-0.12	-0.56	21.83	22.21	21.35	1021617
1773355200	21.57	-0.24	-1.10	21.55	21.89	21.4	1393602
1773268800	21.81	-0.49	-2.20	22.26	22.43	21.74	1820678
1773182400	22.3	0.34	1.55	21.79	22.405	21.4	2108850