Hudson Pacific Properties Inc【HPP】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	-0.2	-1.3698630137	14.6	14.86	13.35	1023936	14.31454104	CS
4	2.7	23.0769230769	11.7	15.69	11.7	1253598	13.8321317	CS
12	8.48	143.243243243	5.92	15.69	5.26	1236805	10.75767142	CS
26	4.12	40.0778210117	10.28	15.69	5.26	1304727	9.06148525	CS
52	11.59	412.455516014	2.81	15.69	1.67	3569312	3.96828184	CS
156	10.29	250.364963504	4.11	15.69	1.67	3474369	4.46694836	CS
260	-13.71	-48.772678762	28.11	28.86	1.67	2931027	7.05908568	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
1782254400	14.4	-0.14	-0.96	14.01	14.49	13.87	986008
1782168000	14.54	-0.08	-0.55	14.63	14.86	14.49	811708
1781822400	14.62	1.21	9.02	13.82	14.68	13.81	1497017
1781736000	13.41	-1.23	-8.40	14.6	14.725	13.35	801011
1781649600	14.64	-0.51	-3.37	14.37	15.02	14.2515	775257
1781563200	15.15	-0.14	-0.92	15.52	15.63	14.78	969068
1781304000	15.29	0.06	0.39	15.12	15.6	14.99	504586
1781217600	15.23	0.17	1.13	15.29	15.67	14.815	910461
1781131200	15.06	-0.44	-2.84	15.34	15.69	15.045	1507049
1781044800	15.5	0.9	6.16	14.75	15.605	14.61	1755599
1780958400	14.6	0.86	6.26	13.75	14.88	13.75	1448148
1780699200	13.74	-0.21	-1.51	13.74	14.23	13.52	1214896
1780612800	13.95	0.68	5.12	13.42	14.16	13.38	1198488
1780526400	13.27	-0.21	-1.56	13.3	13.593073	12.84	1583317
1780440000	13.48	1.24	10.13	12.31	13.495	12.2	1764501
1780353600	12.24	0.26	2.17	11.99	12.44	11.77	931087
1780094400	11.98	-0.08	-0.66	12.2	12.585	11.93	2650288
1780008000	12.06	-0.36	-2.90	12.3	12.68	12.02	1001989
1779921600	12.42	0.76	6.52	11.7	12.42	11.7	1507879
1779835200	11.66	0.43	3.83	11.25	11.85	11.14	1105079
1779489600	11.23	-0.05	-0.44	11.45	11.65	11.06	706997
1779403200	11.28	0.33	3.01	10.82	11.28	10.62	1110486
1779316800	10.95	0.27	2.53	10.52	10.95	10.42	874334
1779230400	10.68	-0.12	-1.11	10.82	11.23	10.565	1996504
1779144000	10.8	-0.46	-4.09	11.34	11.355	10.39	1473882
1778884800	11.26	-0.51	-4.33	11.46	11.6	11.0594	619700
1778798400	11.77	0.17	1.47	11.78	12.265	11.67	926827
1778712000	11.6	-0.34	-2.85	11.8	11.99	11.46	1194188
1778625600	11.94	0.61	5.38	11.28	12.17	11.17	1629088
1778539200	11.33	0.38	3.47	11.01	11.51	10.695	1526118
1778280000	10.95	-0.82	-6.97	11.64	12.28	10.87	1422252
1778193600	11.77	1.14	10.72	10.74	12.11	10.56	2347604
1778107200	10.63	0.86	8.80	9.92	10.73	9.71	1871582
1778020800	9.77	0.74	8.19	9.03	9.78	9.03	1002029
1777934400	9.03	-0.28	-3.01	9.3699999	9.4699	8.94	865944
1777675200	9.31	0.1	1.09	9.15	9.39	9.06	833412
1777588800	9.21	0.18	1.99	8.94	9.33	8.845	1091674
1777502400	9.03	-0.76	-7.76	9.76	9.95	9.01	1056372
1777416000	9.7899999	0.73	8.06	9.13	9.93	9.09	2040023
1777329600	9.06	0.58	6.84	8.51	9.185	8.51	1289443
1777070400	8.48	0.19	2.29	8.22	8.51	8.0801	894394
1776984000	8.2899999	0.1	1.22	8.1	8.42	7.92	1098778
1776897600	8.19	-0.14	-1.68	8.41	8.7899999	8.145	1012285
1776811200	8.33	-0.18	-2.12	8.51	8.9099	8.255	1724009
1776724800	8.51	0.97	12.86	7.45	8.53	7.45	2226364
1776465600	7.54	0.47	6.65	7.32	7.86	7.155	2219252
1776379200	7.07	0.38	5.68	6.73	7.105	6.605	1900414
1776292800	6.69	0.53	8.60	6.17	6.69	6.13	1148907
1776206400	6.16	0.05	0.82	6.04	6.22	6.04	758515
1776120000	6.11	0.13	2.17	5.92	6.18	5.825	983082
1775860800	5.98	0.1	1.70	5.85	6.01	5.79	668362
1775774400	5.88	-0.13	-2.16	5.94	6.015	5.74	987210
1775688000	6.01	-0.23	-3.69	6.49	6.62	5.99	932551
1775601600	6.24	0.26	4.35	5.89	6.3	5.87	849110
1775515200	5.98	0.33	5.84	5.58	6.01	5.58	652290
1775169600	5.65	0.14	2.54	5.33	5.7	5.26	725080
1775083200	5.51	-0.4	-6.77	5.92	5.92	5.48	915361
1774996800	5.91	-0.06	-1.01	6.12	6.265	5.87	1443773
1774910400	5.97	0.37	6.61	5.68	6.01	5.555	1209814
1774651200	5.6	-0.53	-8.65	5.94	6.1	5.445	1094575
1774564800	6.13	0.5	8.88	5.61	6.25	5.61	1546995
1774478400	5.63	-0.09	-1.57	5.7699999	5.88	5.33	1074492
1774392000	5.72	-0.17	-2.89	5.8099999	5.97	5.68	922797