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	-0.44	-1.54385964912	28.5	30.9	25.12	1165	27.43205115	CS
4	4.32	18.1971356361	23.74	30.9	22.87	2864	27.87769634	CS
12	6.71	31.4285714286	21.35	30.9	21.35	1148	27.08225635	CS
26	4.42	18.6971235195	23.64	44.99	21.35	4792	33.73804912	CS
52	7.75	38.1585425899	20.31	44.99	19.79	2494	33.26729909	CS
156	-2.69	-8.74796747967	30.75	44.99	16.94	934	32.45818969	CS
260	-14.83	-34.5768244346	42.89	44.99	16.94	638	32.34863246	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	28.09	0	0.00	30.9	30.9	28.09	190
1782427200	28.09	1.17	4.35	28.09	28.09	27.65	417
1782340800	26.92	0	0.00	29.61	29.61	26.92	388
1782254400	26.92	-0.58	-2.11	27.5	27.5	26.92	912
1782168000	27.5	-2.95	-9.69	28.5	28.5	25.12	3919
1781822400	30.45	6.63	27.83	23.96	30.45	23.96	28906
1781736000	23.82	0	0.00	24.58	24.58	23.82	109
1781649600	23.82	-0.93	-3.76	25.08	25.08	23.82	549
1781563200	24.75	0	0.00	24.75	24.9	24.75	151
1781304000	24.75	0	0.00	24.75	24.75	23.92	184
1781217600	24.75	1.5	6.45	23.46	24.75	23.37	1068
1781131200	23.25	-0.71	-2.96	23.96	23.96	23.25	1084
1781044800	23.96	-0.05	-0.21	23.23	23.97	23.23	363
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