Haverty Furniture Companies Inc【HVT】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	0.3	1.35317997294	22.17	23.695	21.63	191593	22.95737674	CS
4	-3.05	-11.9514106583	25.52	26.34	21.61	197779	23.73167424	CS
12	-6.34	-22.0062478306	28.81	28.85	21.61	324273	26.2390697	CS
26	-6.42	-22.2222222222	28.89	30.13	21.61	240679	26.42312364	CS
52	-6.73	-23.0479452055	29.2	37.05	21.61	172639	28.33510299	CS
156	-13.43	-37.4094707521	35.9	38.85	21.61	164938	28.99432809	CS
260	2.84	14.4676515537	19.63	52.84	9.81	174924	28.66818856	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
1731454800	22.47	-0.69	-2.98	23.02	23.19	22.37	190282
1731368400	23.16	0.22	0.96	23.05	23.23	22.74	130397
1731109200	22.94	0.08	0.35	22.85	23.02	22.36	212381
1731022800	22.86	-0.5	-2.14	23.28	23.445	22.66	219409
1730936400	23.36	1.07	4.80	23.28	23.695	22.81	245577
1730850000	22.29	0.39	1.78	22.17	22.3	21.63	150201
1730763600	21.9	-0.06	-0.27	21.96	22.12	21.705	187846
1730500800	21.96	-0.19	-0.86	22.72	22.885	21.84	185601
1730414400	22.15	-1.79	-7.48	22.745	22.82	21.61	523266
1730328000	23.94	-0.36	-1.48	24.1	24.78	23.84	186266
1730241600	24.3	0.09	0.37	24.01	24.32	23.81	147292
1730155200	24.21	0.47	1.98	24	24.28	23.89	153797
1729896000	23.74	-0.13	-0.54	23.95	24.36	23.61	145668
1729809600	23.87	-0.56	-2.29	24.5	24.56	23.76	203747
1729723200	24.43	-0.31	-1.25	24.62	24.915	24.15	150584
1729636800	24.74	-0.64	-2.52	25.31	25.375	24.69	232564
1729550400	25.38	-0.16	-0.63	25.5	25.59	25.2	268146
1729291200	25.54	-0.11	-0.43	25.79	25.83	25.365	140276
1729204800	25.65	-0.39	-1.50	26.04	26.1006	25.3	157986
1729118400	26.04	0.32	1.24	25.94	26.34	25.89	165495
1729032000	25.72	0.16	0.63	25.52	26.13	25.48	149075
1728945600	25.56	-0.05	-0.20	25.71	25.79	25.42	121217
1728686400	25.61	0.2	0.79	25.34	25.66	25.3	149819
1728600000	25.41	0.09	0.36	25.05	25.41	24.91	211389
1728513600	25.32	-0.66	-2.54	25.92	26.065	25.215	174574
1728427200	25.98	-0.52	-1.96	26.355	26.57	25.86	143969
1728340800	26.5	-0.51	-1.89	26.75	26.78	26.07	188141
1728081600	27.01	1.21	4.69	26.4285	27.03	26.29	269002
1727995200	25.8	-0.28	-1.07	25.995	25.995	25.63	146747
1727908800	26.08	-0.95	-3.51	26.78	26.965	26.08	133052
1727822400	27.03	-0.44	-1.60	27.47	27.47	26.78	208727
1727735520	27.47	0.26	0.96	27.15	27.48	26.91	242116
1727476800	27.21	0.93	3.54	26.6	27.37	26.59	343710
1727390400	26.28	-0.29	-1.09	26.75	27.14	26.18	273446
1727304000	26.57	-0.67	-2.46	27.25	27.43	26.275	280817
1727217600	27.24	-0.06	-0.22	27.35	27.63	26.95	193447
1727131200	27.3	-0.25	-0.91	27.65	28.14	27.3	302130
1726872000	27.55	0.09	0.33	27.16	28.16	27.03	4960843
1726785600	27.46	0.18	0.66	27.5	28.32	27.28	640998
1726699200	27.28	0.62	2.33	26.68	28.53	26.43	652763
1726612800	26.66	0.3	1.14	26.595	26.952	26.38	518912
1726526400	26.36	-0.69	-2.55	26.98	27.5	25.85	640784
1726267200	27.05	1.14	4.40	26.63	27.37	26.61	264233
1726180800	25.91	0.4	1.57	25.38	25.98	25.055	322626
1726094400	25.51	0.38	1.51	24.99	25.75	24.83	293518
1726008000	25.13	0.21	0.84	24.81	25.195	24.49	329964
1725921600	24.92	-0.66	-2.58	24.78	25.3299	23.82	486205
1725662400	25.58	0.38	1.51	25.245	25.79	25.1	186930
1725576000	25.2	-0.52	-2.02	25.78	25.99	25.18	219688
1725489600	25.72	-1.09	-4.07	26.64	26.835	25.15	209922
1725403200	26.81	-0.59	-2.15	27.02	27.12	26.33	152494
1725057600	27.4	0.29	1.07	27.34	27.58	26.89	234452
1724971200	27.11	-0.24	-0.88	27.74	27.77	27.05	210155
1724884800	27.35	0.3	1.11	27.01	27.59	26.98	216858
1724798400	27.05	0.13	0.48	26.99	27.22	26.61	114885
1724712000	26.92	-1.21	-4.30	27.91	27.91	26.59	217305
1724452800	28.13	1.69	6.39	26.79	28.351	26.575	314655
1724366400	26.44	-2.14	-7.49	28.5	28.5	26.01	388046
1724280000	28.58	0.13	0.46	28.85	28.85	28.21	113544
1724193600	28.45	-0.45	-1.56	28.81	28.81	28.08	104458
1724107200	28.9	-0.34	-1.16	29.11	29.24	28.6	131502
1723848000	29.24	0.16	0.55	29.0668	29.54	28.98	134784
1723761600	29.08	1.15	4.12	28.77	29.5069	28.73	107313
1723675200	27.93	-1.03	-3.56	29.18	29.18	27.91	91726
1723588800	28.96	0.41	1.44	28.35	29.065	28.167	154231