Heritage Insurance Holdings Inc【HRTG】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	2.4	9.61153384061	24.97	27.805	23.965	655262	25.85711569	CS
4	6.44	30.7692307692	20.93	27.805	20.79	498669	23.91529011	CS
12	0.94	3.55656451003	26.43	31.16	20.48	464227	24.23085876	CS
26	-1.44	-4.9982644915	28.81	31.16	20.48	386719	25.18839361	CS
52	3.87	16.4680851064	23.5	31.98	16.825	414637	25.05648857	CS
156	23.55	616.492146597	3.82	31.98	3.82	396740	16.11926398	CS
260	18.65	213.876146789	8.72	31.98	1.12	312880	13.28637272	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
1782945600	26.81	0.73	2.80	26.44	27.04	26.245	459685
1782859200	26.08	-0.22	-0.84	26.3	26.4	25.5782	466904
1782772800	26.3	0.44	1.70	25.74	26.46	25.235	451290
1782513600	25.86	1.53	6.29	24.52	25.88	24.52	1409911
1782427200	24.33	-1.21	-4.74	24.97	25.65	23.965	488521
1782340800	25.54	0.59	2.36	24.89	25.71	24.28	582013
1782254400	24.95	1.16	4.88	24	25.04	24	401646
1782168000	23.79	0.52	2.23	23.27	24.79	23.0401	560483
1781822400	23.27	0.1	0.43	23.28	23.595	23.02	648663
1781736000	23.17	0.1	0.43	22.82	23.32	22.82	324144
1781649600	23.07	0.77	3.45	22.57	23.11	22.57	385963
1781563200	22.3	-0.15	-0.67	22.45	22.72	22.125	381478
1781304000	22.45	0.13	0.58	22.47	22.605	22.11	248204
1781217600	22.32	0.12	0.54	22.32	22.7599	22.24	341435
1781131200	22.2	0.58	2.68	21.86	22.615	21.85	365685
1781044800	21.62	0.09	0.42	21.75	22.21	21.54	360222
1780958400	21.53	-0.63	-2.84	21.83	22.225	21.53	311798
1780699200	22.16	0.94	4.43	21.63	22.23	21.51	566624
1780612800	21.22	0.34	1.63	20.93	21.845	20.79	722101
1780526400	20.88	-0.32	-1.51	20.83	21.11	20.48	637791
1780440000	21.2	-0.18	-0.84	21.37	21.625	20.96	700443
1780353600	21.38	-0.3	-1.38	21.79	22.29	21.37	560771
1780094400	21.68	-0.32	-1.45	21.99	22.17	21.445	482404
1780008000	22	-0.16	-0.72	22.03	22.51	21.86	309447
1779921600	22.16	-0.45	-1.99	22.71	22.88	21.995	397838
1779835200	22.61	-0.27	-1.18	22.95	23.33	22.49	337906
1779489600	22.88	-0.57	-2.43	23.22	23.56	22.87	314137
1779403200	23.45	0.18	0.77	23.89	24.49	23.16	502877
1779316800	23.27	0.12	0.52	23.13	23.45	22.6137	748675
1779230400	23.15	-0.84	-3.50	24.39	24.39	23.04	517789
1779144000	23.99	0.57	2.43	23.35	24.47	23.285	560658
1778884800	23.42	0.92	4.09	22.49	23.69	22.49	616954
1778798400	22.5	0.48	2.18	21.97	22.88	21.85	542784
1778712000	22.02	-0.99	-4.30	22.84	23.27	21.93	836106
1778625600	23.01	0.83	3.74	21.51	23.02	21.5	748857
1778539200	22.18	-0.23	-1.03	22.51	23.08	21.605	854796
1778280000	22.41	-5.62	-20.05	24.39	24.6	20.98	1789559
1778193600	28.03	-0.69	-2.40	28.42	29.39	28.02	379606
1778107200	28.72	-0.3	-1.03	29.41	29.41	28.23	220794
1778020800	29.02	0.59	2.08	28.5	29.045	28.39	256243
1777934400	28.43	-0.3	-1.04	28.59	29.07	28.17	238913
1777675200	28.73	-0.59	-2.01	29.63	29.8	28.71	210689
1777588800	29.32	-0.11	-0.37	29.32	29.55	28.965	223926
1777502400	29.43	-0.9	-2.97	30.04	30.43	29.18	317626
1777416000	30.33	0.43	1.44	30.25	31.16	30.08	295239
1777329600	29.9	0.63	2.15	28.82	30.35	28.76	480671
1777070400	29.27	1.3	4.65	28	29.3301	27.2	460778
1776984000	27.97	0.4	1.45	27.64	28.74	27.435	368341
1776897600	27.57	0.67	2.49	26.95	27.6	26.65	263132
1776811200	26.9	-0.41	-1.50	27.44	27.56	26.7501	202559
1776724800	27.31	0.09	0.33	27.34	28.73	27.2	324309
1776465600	27.22	-0.07	-0.26	27	27.77	26.94	320991
1776379200	27.29	0.61	2.29	26.68	27.32	26.35	220986
1776292800	26.68	0.31	1.18	26.39	26.87	26.39	197715
1776206400	26.37	-0.34	-1.27	26.62	26.95	26.2843	246714
1776120000	26.71	0.55	2.10	26.14	26.77	26.1	209341
1775860800	26.16	-0.9	-3.33	26.93	26.93	25.94	208455
1775774400	27.06	0.44	1.65	26.43	27.6799	26.43	343660
1775688000	26.62	0.06	0.23	26.78	27.09	26.49	187799
1775601600	26.56	-0.07	-0.26	26.42	26.77	26.33	179372
1775515200	26.63	0.44	1.68	26.05	26.7	25.8001	166897
1775169600	26.19	1	3.97	24.98	26.3	24.55	339732