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	0.01	0.0393236335037	25.43	25.93	24.78	160749	25.58644769	CS
4	2.62	11.4811568799	22.82	25.93	22.44	115917	24.52702321	CS
12	3.46	15.7415832575	21.98	25.93	20.1	97445	23.00624038	CS
26	1.94	8.25531914894	23.5	27.6726	20.1	101840	23.11462864	CS
52	3.69	16.9655172414	21.75	27.6726	19.53	103166	22.7806333	CS
156	-4.62	-15.369261477	30.06	37.05	17.01	132500	25.50352317	CS
260	-18.34	-41.8912745546	43.78	43.85	17.01	152983	27.91247617	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
1782945600	25.44	-0.09	-0.35	25.37	25.72	25.15	82542
1782859200	25.53	0.05	0.20	25.7	25.7	25.111	73972
1782772800	25.48	-0.33	-1.28	25.88	25.88	25.03	107027
1782513600	25.81	0.67	2.67	24.78	25.93	24.78	401239
1782427200	25.14	-0.29	-1.14	25.43	25.6399	24.81	138967
1782340800	25.43	0.7	2.83	24.84	25.915	24.56	175708
1782254400	24.73	0.57	2.36	23.6	24.75	23.51	86034
1782168000	24.16	-0.18	-0.74	24.14	24.54	24.1	79057
1781822400	24.34	0.56	2.35	23.97	24.725	23.97	185607
1781736000	23.78	0.2	0.85	23.38	24.57	23.38	158457
1781649600	23.58	-0.11	-0.46	23.82	24.04	23.22	64699
1781563200	23.69	-0.04	-0.17	23.96	24.4	23.65	73641
1781304000	23.73	-0.26	-1.08	24	24.245	23.72	104895
1781217600	23.99	0.6	2.57	23.63	24.17	23.27	102751
1781131200	23.39	0.06	0.26	23.5	23.74	23.26	78972
1781044800	23.33	0.82	3.64	22.78	23.46	22.75	66972
1780958400	22.51	-0.12	-0.53	22.63	22.85	22.4501	73127
1780699200	22.63	-0.18	-0.79	22.84	22.85	22.44	60892
1780612800	22.81	0.28	1.24	22.82	22.99	22.465	87865
1780526400	22.53	-0.31	-1.36	22.63	22.75	22.4	89310
1780440000	22.84	0.06	0.26	22.62	23.12	22.49	60179
1780353600	22.78	-0.41	-1.77	23.06	23.06	22.235	88114
1780094400	23.19	-0.63	-2.64	23.97	23.97	23.18	83496
1780008000	23.82	0.12	0.51	23.81	24.14	23.56	93300
1779921600	23.7	0.7	3.04	23.22	24.08	22.745	85075
1779835200	23	0.65	2.91	22.55	23.08	22.265	94454
1779489600	22.35	0.1	0.45	22.28	22.5	21.87	72522
1779403200	22.25	0.45	2.06	21.57	22.32	21.36	117692
1779316800	21.8	0.58	2.73	21.21	21.9	21.11	91655
1779230400	21.22	0.03	0.14	20.77	21.31	20.535	76604
1779144000	21.19	0.38	1.83	20.63	21.66	20.625	124398
1778884800	20.81	-0.11	-0.53	20.73	21	20.52	100724
1778798400	20.92	0.39	1.90	20.56	20.99	20.1601	80256
1778712000	20.53	-0.17	-0.82	20.51	20.6857	20.1	117659
1778625600	20.7	-0.56	-2.63	21.31	21.31	20.67	105281
1778539200	21.26	-0.94	-4.23	22.29	22.29	21.25	103424
1778280000	22.2	0.45	2.07	21.67	22.5	21.3533	104056
1778193600	21.75	0.03	0.14	21.77	22.36	21.495	77232
1778107200	21.72	1.47	7.26	20.3	22.125	20.3	118197
1778020800	20.25	-0.34	-1.65	21.09	22.32	20.25	190073
1777934400	20.59	-1.15	-5.29	21.6	22.94	20.59	109239
1777675200	21.74	-0.4	-1.81	22.04	22.15	21.73	70111
1777588800	22.14	0.34	1.56	21.9	22.53	21.61	86954
1777502400	21.8	-0.53	-2.37	22.02	22.155	21.54	54646
1777416000	22.33	-0.34	-1.50	22.5	22.8	22.0001	50578
1777329600	22.67	-0.04	-0.18	22.56	22.9	22.54	57913
1777070400	22.71	-0.07	-0.31	22.69	22.94	22.645	37171
1776984000	22.78	-0.09	-0.39	22.78	23.07	22.5	48943
1776897600	22.87	-0.34	-1.46	23.29	23.58	22.8	57858
1776811200	23.21	-0.17	-0.73	23.5	23.705	23.1425	52817
1776724800	23.38	0.1	0.43	23.29	23.67	22.79	65729
1776465600	23.28	0.67	2.96	23	23.67	22.9	86626
1776379200	22.61	0.06	0.27	22.43	22.75	22.1778	96632
1776292800	22.55	0.04	0.18	22.51	22.59	22.15	53503
1776206400	22.51	0.24	1.08	22.23	22.72	22.075	61506
1776120000	22.27	-0.13	-0.58	22.38	22.53	21.4	184448
1775860800	22.4	-0.1	-0.44	22.65	22.72	22.26	71204
1775774400	22.5	0.29	1.31	21.98	22.63	21.74	129828
1775688000	22.21	1.24	5.91	21.91	22.6	21.76	165880
1775601600	20.97	-0.06	-0.29	21.02	21.3181	20.27	204226
1775515200	21.03	0.2	0.96	20.72	21.09	20.57	78076
1775169600	20.83	-0.56	-2.62	21.04	21.15	20.58	166237