Hovnanian Enterprises Inc【HOV】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	16.48	12.5734340429	131.07	147.79	124.01	166879	135.38211591	CS
4	36.55	32.9279279279	111	147.79	107.72	121913	122.60781681	CS
12	37.69	34.3073002003	109.86	147.79	91.52	120086	113.61782855	CS
26	46.53	46.0601861018	101.02	147.79	91.52	110529	114.33063108	CS
52	45.99	45.2835762111	101.56	162.055	91.52	118917	119.21387633	CS
156	55.25	59.8591549296	92.3	240.34	65.22	93219	129.90174919	CS
260	48.62	49.1458607096	98.93	240.34	33.2	89406	107.66982168	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
1782513600	147.55	5.67	4.00	142.5	148.47989	140	212884
1782427200	141.88	-0.03	-0.02	141.38999	147.79	139.16999	198184
1782340800	141.91	14.42	11.31	128.99	146.57	128.84	188000
1782254400	127.49	1.9	1.51	124.45	128.41999	124.01	126209
1782168000	125.59	-6.19	-4.70	131.07	133.52	124.99	155121
1781822400	131.78	10.91	9.03	123.42	134.05	123.39	196857
1781736000	120.87	-0.17	-0.14	120.99	127.77	118.61	218885
1781649600	121.04	1.19	0.99	120.92	124.7	119.28	116458
1781563200	119.85	-0.87	-0.72	123.13	125.195	119.09	89011
1781304000	120.72	-0.15	-0.12	116	125.99	116	99584
1781217600	120.87	8.95	8.00	112.26	121.16	110.955	109998
1781131200	111.92	-2.08	-1.82	114	114.665	111.25	112986
1781044800	114	5.99	5.55	108.73	115.28	108.73	112003
1780958400	108.01	-0.99	-0.91	109.45	111.77	107.72	104411
1780699200	109	-2.79	-2.50	110.33	111.84	107.81	55729
1780612800	111.79	1.49	1.35	111.95	113.5	110.51	56920
1780526400	110.3	-4.56	-3.97	112.78	114.4	108.1	94896
1780440000	114.86	2.08	1.84	111.26	117.45	111.14	74004
1780353600	112.78	2.42	2.19	112.46	116.19	112	83727
1780094400	110.36	-1.04	-0.93	111	112.7	109.44	123361
1780008000	111.4	-1.35	-1.20	111	113.7799	108.64	81070
1779921600	112.75	1.77	1.59	112.88	117.75	111.845	82994
1779835200	110.98	5.75	5.46	106.55	111.15	105.37	117362
1779489600	105.23	-10.23	-8.86	115.46	116.98	103.67	205324
1779403200	115.46	17.45	17.80	101.76	116.08	97.12	285038
1779316800	98.01	3.9	4.14	95.74	99.58	94.92	180032
1779230400	94.11	-2.55	-2.64	95	96.5	91.52	116119
1779144000	96.66	0.5	0.52	97	99.09	95.325	143184
1778884800	96.16	-6.42	-6.26	101.55	102.99	96.1101	147555
1778798400	102.58	-0.67	-0.65	105.25	106.49	101.23	122274
1778712000	103.25	-0.25	-0.24	103.23	103.91	101.785	81639
1778625600	103.5	-4.65	-4.30	108.54	108.99	103	95884
1778539200	108.15	0.42	0.39	108.15	109.88	106.65	55258
1778280000	107.73	-0.55	-0.51	109.36	110.7	105.6718	96322
1778193600	108.28	-1.22	-1.11	110.15	111.1	107.72	122060
1778107200	109.5	3.96	3.75	109.07	112.28	108.13	139553
1778020800	105.54	5.26	5.25	102.73	106.72	100.25	97274
1777934400	100.28	-10.18	-9.22	109.28	112.4038	99.087633	145290
1777675200	110.46	-1.98	-1.76	112.56	114.61	108.97	85768
1777588800	112.44	0.98	0.88	112.84	113.29	110	87183
1777502400	111.46	-5.77	-4.92	115.68	115.95	111.46	87011
1777416000	117.23	1.25	1.08	117.15	118.99	115.01	118586
1777329600	115.98	-1.15	-0.98	117.93	119.3	114.358	130818
1777070400	117.13	-2.74	-2.29	119.13	121.15	116.215	108239
1776984000	119.87	-2.13	-1.75	121.56	122.07	116.465	92316
1776897600	122	0.31	0.25	123.78	124.865	121.82	96538
1776811200	121.69	1.26	1.05	122.26	125.5	118.4927	132699
1776724800	120.43	4.35	3.75	114.6	120.97	114.6	121259
1776465600	116.08	11.37	10.86	108.07	118.4	108.03	119462
1776379200	104.71	-1.05	-0.99	105.76	110	104.53	101826
1776292800	105.76	-4.32	-3.92	110.82	110.82	105.66	80683
1776206400	110.08	1.55	1.43	108.07	112.45	108.07	94210
1776120000	108.53	3.93	3.76	104	109.26	101.58	135688
1775860800	104.6	-7.55	-6.73	111.8	112.6	104.6	149221
1775774400	112.15	-0.87	-0.77	109.45	114.44	108.68	123623
1775688000	113.02	6.73	6.33	110.5	116.3	110.5	118367
1775601600	106.29	-6.62	-5.86	114.71	114.71	104.99	122185
1775515200	112.91	2.07	1.87	109.86	113.65	108.78	108662
1775169600	110.84	-0.65	-0.58	109.2	112.33	107	63352
1775083200	111.49	0.58	0.52	110.32	113.65	108.615	147636
1774996800	110.91	3.57	3.33	107.77	111.82	107.77	197861
1774910400	107.34	0.53	0.50	108.61	110.41	106.21	168281
1774651200	106.81	-4.46	-4.01	110.18	111.07	106.81	115297