HNI Corporation【HNI】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	-0.15	-0.479386385427	31.29	31.465	29.67	695684	30.71082853	CS
4	-3.76	-10.7736389685	34.9	34.94	28.93	714100	31.17489459	CS
12	-9.74	-23.8258317025	40.88	41.36	28.93	747002	34.28032089	CS
26	-9.92	-24.1597661958	41.06	52.79	28.93	771791	39.70494584	CS
52	-15.74	-33.5750853242	46.88	53.29	28.93	674438	41.8617698	CS
156	4.8	18.2232346241	26.34	58.42	25.57	411872	42.66337725	CS
260	-14.29	-31.4549856923	45.43	58.42	24.605	330387	40.45244774	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
1780699200	31.14	1.04	3.46	30.07	31.26	30.07	629600
1780612800	30.1	-0.07	-0.23	30.69	31.04	29.87	558546
1780526400	30.17	-0.58	-1.89	30.41	30.615	29.67	699967
1780440000	30.75	-0.34	-1.09	31.07	31.41	30.6	564070
1780353600	31.09	-0.1	-0.32	30.37	31.275	29.73	957883
1780094400	31.19	-0.57	-1.79	31.29	31.465	30.76	697956
1780008000	31.76	0.15	0.47	31.26	31.85	31.065	396150
1779921600	31.61	0.25	0.80	31.59	32.08	31.26	569936
1779835200	31.36	0.66	2.15	30.87	31.55	30.84	657962
1779489600	30.7	-0.17	-0.55	30.94	31.21	30.44	470392
1779403200	30.87	0.43	1.41	29.91	31.09	29.4	600597
1779316800	30.44	1.19	4.07	29.28	30.5	28.93	715580
1779230400	29.25	-0.91	-3.02	30.39	30.49	29.23	573994
1779144000	30.16	0.26	0.87	30.06	30.75	29.9	712398
1778884800	29.9	-1.68	-5.32	31.58	31.83	29.885	739924
1778798400	31.58	0.52	1.67	31.61	32.159999	31.3416	778680
1778712000	31.06	-0.59	-1.86	31.805	31.805	30.48	959475
1778625600	31.65	-0.79	-2.44	32.439999	32.5	31.38	886937
1778539200	32.439999	-1.17	-3.48	33.5	33.54	31.96	724301
1778280000	33.61	-1.09	-3.14	34.9	34.94	33.59	1303160
1778193600	34.7	1.41	4.24	33.58	35.68	33.5	1348362
1778107200	33.29	-2.94	-8.11	35.57	35.9	32.52	1428497
1778020800	36.23	0.35	0.98	36.16	37.12	36.125	688169
1777934400	35.88	-1.56	-4.17	37.09	37.3	35.67	597969
1777675200	37.44	0.9	2.46	36.77	37.58	36.325	629565
1777588800	36.54	0.13	0.36	36.21	36.79	36.01	558703
1777502400	36.41	-1.48	-3.91	37.69	37.935	35.735	580403
1777416000	37.89	0.24	0.64	37.84	37.97	37.01	425169
1777329600	37.65	-0.05	-0.13	37.71	37.99	37.4	689056
1777070400	37.7	0.49	1.32	37.17	37.73	36.8401	340599
1776984000	37.21	0	0.00	37.32	37.87	36.62	394996
1776897600	37.21	-0.09	-0.24	37.56	37.78	36.93	341256
1776811200	37.3	-0.55	-1.45	37.92	38.65	37.14	470278
1776724800	37.85	-0.09	-0.24	37.77	38.33	37.6	526538
1776465600	37.94	2.2	6.16	36.53	38.28	35.85	808505
1776379200	35.74	-0.17	-0.47	35.97	36.54	35.56	487691
1776292800	35.91	-0.35	-0.97	36.13	36.355	35.71	530590
1776206400	36.26	1.04	2.95	35.16	36.61	34.955	556339
1776120000	35.22	0.3	0.86	34.77	35.24	34.28	481063
1775860800	34.92	0.03	0.09	34.97	35.13	34.555	406718
1775774400	34.89	0.29	0.84	34.16	35.37	34.16	523519
1775688000	34.6	2.28	7.05	33.8	35.13	33.75	1260971
1775601600	32.32	0.21	0.65	31.85	32.46	31.74	675892
1775515200	32.11	-0.36	-1.11	32.25	32.729	31.41	666525
1775169600	32.47	-0.95	-2.84	33.6	33.6	32.159999	666338
1775083200	33.42	0.03	0.09	33.75	33.9	33.29	687024
1774996800	33.39	0.58	1.77	33.21	33.91	32.59	795974
1774910400	32.81	-1.57	-4.57	34.74	34.7999	32.78	690208
1774651200	34.38	-0.83	-2.36	34.84	35.18	34.345	607789
1774564800	35.21	-1.62	-4.40	36.2	36.62	35.18	833485
1774478400	36.83	0.36	0.99	36.87	37	35.92	647746
1774392000	36.47	-0.18	-0.49	36.28	36.85	35.48	757011
1774305600	36.65	2.66	7.83	34.83	36.98	34.735	1102192
1774046400	33.99	-0.52	-1.51	34.59	34.66	33.72	1989986
1773960000	34.51	-0.81	-2.29	35	35.18	34.215	943084
1773873600	35.32	-1.83	-4.93	36.84	37.05	35.28	1024051
1773787200	37.15	-2.36	-5.97	39.8	39.94	37.1	1183332
1773700800	39.51	-0.99	-2.44	40.87	40.95	39.48	930933
1773441600	40.5	0.04	0.10	40.88	41.36	39.57	1481697
1773355200	40.46	-0.37	-0.91	40.19	40.85	40.01	1004407
1773268800	40.83	0.4	0.99	40.12	40.91	39.85	630307
1773182400	40.43	-0.94	-2.27	41.17	41.525	40.37	830218
1773096000	41.37	-0.07	-0.17	40.8	41.61	39.8	1368904