Haverty Furniture Companies Inc【HVT.A】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	0.27	1.13732097725	23.74	27.69	22.8	3158	24.2839107	CS
4	1.44	6.38015064245	22.57	27.69	21.37	1159	24.06732579	CS
12	1.55	6.90115761354	22.46	27.69	21.35	621	23.88230172	CS
26	0.81	3.49137931034	23.2	44.99	21.35	4496	33.9375629	CS
52	3.51	17.1219512195	20.5	44.99	19.18	2326	33.45594297	CS
156	-4.17	-14.7977288857	28.18	44.99	16.94	877	32.61135541	CS
260	-27.38	-53.2788480249	51.39	51.7	16.94	607	32.55996518	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
1780958400	24.01	0	0.00	23.94	24.01	22.87	392
1780699200	24.01	-0.32	-1.32	25.36	25.36	23.91	1852
1780612800	24.33	0.59	2.49	23.43	27.69	23.43	13709
1780526400	23.74	0	0.00	25.72	25.72	23.5	62
1780440000	23.74	0	0.00	25.73	25.73	23.74	13
1780353600	23.74	0	0.00	23.74	25.35	23.74	154
1780094400	23.74	0	0.00	25.82	25.82	23.74	74
1780008000	23.74	0	0.00	24.65	25.2	23.74	112
1779921600	23.74	0	0.00	24.83	24.83	23.74	94
1779835200	23.74	0	0.00	24.35	24.35	23.74	123
1779489600	23.74	0	0.00	24.35	24.36	23.74	41
1779403200	23.74	0	0.00	23.85	23.85	23.02	243
1779316800	23.74	0	0.00	23.74	23.74	23.74	29
1779230400	23.74	0	0.00	21.37	23.74	21.37	86
1779144000	23.74	0	0.00	23	23.74	22.24	158
1778884800	23.74	0	0.00	24.75	24.75	22.28	113
1778798400	23.74	0	0.00	21.94	23.74	21.94	90
1778712000	23.74	0	0.00	23.38	23.74	23.33	175
1778625600	23.74	1.55	6.99	21.62	23.81	21.62	3994
1778539200	22.19	-0.87	-3.75	22.57	23.05	21.41	892
1778280000	23.055	0	0.00	22.9	23.055	22.9	47
1778193600	23.055	0	0.00	25	25	23.05	176
1778107200	23.055	0	0.00	24	24	23.055	66
1778020800	23.055	0	0.00	22	23.055	22	145
1777934400	23.055	0	0.00	22.54	23.055	22.47	188
1777675200	23.055	0	0.00	22.35	23.055	21.94	27
1777588800	23.055	0	0.00	21.4	23.055	21.4	199
1777502400	23.055	0	0.00	21.97	23.055	21.96	116
1777416000	23.055	0	0.00	22.81	23.055	22.65	69
1777329600	23.055	-0.85	-3.56	24.01	24.01	22.5	847
1777070400	23.905	0	0.00	23.4	23.905	23.4	22
1776984000	23.905	0	0.00	23.55	23.905	23.03	39
1776897600	23.905	0	0.00	23.27	23.905	23.11	291
1776811200	23.905	0.81	3.48	23.44	23.905	23.28	429
1776724800	23.1	-0.74	-3.10	23.23	23.84	23.1	335
1776465600	23.84	0	0.00	23.7	23.84	23.7	266
1776379200	23.84	0	0.00	22.84	23.84	22.75	124
1776292800	23.84	0	0.00	22.66	23.84	22.66	22
1776206400	23.84	0.12	0.51	22.26	23.84	22.26	1261
1776120000	23.72	0	0.00	22.17	23.72	22.17	108
1775860800	23.72	0	0.00	23.13	23.72	23.13	144
1775774400	23.72	0	0.00	22.76	23.72	22.76	95
1775688000	23.72	0	0.00	23	23.72	22.68	552
1775601600	23.72	0	0.00	21.65	23.72	21.65	218
1775515200	23.72	0	0.00	21.35	23.72	21.35	160
1775169600	23.72	0	0.00	21.35	23.72	21.35	26
1775083200	23.72	0	0.00	23.6	23.72	22.2	562
1774996800	23.72	0	0.00	22.1	23.72	22.1	159
1774910400	23.72	0	0.00	23.91	23.91	21.56	118
1774651200	23.72	0	0.00	21.99	23.72	21.99	38
1774564800	23.72	0	0.00	23.67	23.72	21.94	56
1774478400	23.72	0	0.00	23.46	23.72	23.46	112
1774392000	23.72	0	0.00	23.47	23.72	22.18	173
1774305600	23.72	0	0.00	22.53	23.72	22.38	199
1774046400	23.72	1.61	7.26	23.27	23.72	23.27	3100
1773960000	22.115	-1.33	-5.65	22.115	22.75	22.03	200
1773873600	23.44	0	0.00	24.65	24.65	23	161
1773787200	23.44	-0.3	-1.26	23.07	23.93	23.07	1292
1773700800	23.74	1.04	4.58	22.46	24.12	22.45	1842
1773441600	22.7	-1.81	-7.38	22.41	23.66	22.41	2436
1773355200	24.51	1.38	5.97	24.49	24.51	23.29	6075
1773268800	23.13	-0.06	-0.26	22.1	23.99	22.1	11075
1773182400	23.19	-1.4	-5.69	23.48	23.61	23.15	606
1773096000	24.59	0	0.00	24.26	24.59	23.02	957