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	1.25	4.16666666667	30	32.465	30	1564766	31.68468232	CS
4	1.3	4.34056761269	29.95	32.465	28.45	2515583	30.00467085	CS
12	8.44	37.0013152126	22.81	32.465	22.67	1772074	27.59263508	CS
26	4.96	18.8664891594	26.29	32.465	20.45	1561888	25.62539908	CS
52	0.51	1.65907612232	30.74	32.76	20.45	1344859	27.05460243	CS
156	6.43	25.9065269944	24.82	36.78	17.055	1168560	26.48799393	CS
260	-13.29	-29.8383475528	44.54	48.82	17.055	1052272	28.863866	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
1783464000	32.09	0.11	0.34	32.24	32.465	31.935	1355543
1783377600	31.98	0.12	0.38	31.9	32.27	31.645	1306307
1783032000	31.86	0.95	3.07	31.015	31.88	31.015	1948945
1782945600	30.91	0.75	2.49	30	30.92	30	1648270
1782859200	30.16	-0.02	-0.07	30.23	30.61	29.93	1579670
1782772800	30.18	0.28	0.94	29.7	30.18	29.425	1388529
1782513600	29.9	0.68	2.33	29.43	30.04	29.36	16692912
1782427200	29.22	0.31	1.07	29.11	29.44	28.535	1345836
1782340800	28.91	-0.62	-2.10	29.56	29.83	28.75	1833913
1782254400	29.53	0.15	0.51	29.25	29.7	29.25	1149319
1782168000	29.38	0.1	0.34	29.38	29.7	29.07	1249809
1781822400	29.28	0.66	2.31	29.07	29.54	29.07	2159814
1781736000	28.62	-0.83	-2.82	29.44	29.69	28.45	1617415
1781649600	29.45	-0.02	-0.07	29.55	29.9	29.41	1902492
1781563200	29.47	-0.37	-1.24	29.9	30.18	29.06	1657422
1781304000	29.84	-0.41	-1.36	30.21	30.48	29.77	1335029
1781217600	30.25	0.05	0.17	30.49	30.83	29.93	2020057
1781131200	30.2	0.4	1.34	29.95	30.73	29.54	3089216
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	1218162
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	1939975
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