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	-1.34	-5.59032123488	23.97	23.97	22.235	81793	22.82438667	CS
4	0.96	4.43008767882	21.67	24.14	20.1	93477	22.02810064	CS
12	0.98	4.52655889145	21.65	24.14	20.1	115176	21.65779335	CS
26	-1.3	-5.43251149185	23.93	27.6726	20.1	99710	23.04424882	CS
52	3.07	15.6952965235	19.56	27.6726	19.32	103082	22.42437085	CS
156	-3.76	-14.2478211444	26.39	37.05	17.01	132887	25.60812677	CS
260	-26.21	-53.665028665	48.84	52.84	17.01	155281	28.37341128	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	21.39	0.21	0.99	21.04	21.67	21	139965
1774996800	21.18	0.14	0.67	21.41	21.76	20.9	149152
1774910400	21.04	-0.26	-1.22	21.54	21.88	20.88	105140
1774651200	21.3	-0.06	-0.28	21.3	21.67	21.02	149307
1774564800	21.36	0.12	0.56	20.92	21.515	20.92	114877
1774478400	21.24	0.55	2.66	20.94	21.35	20.47	301879
1774392000	20.69	-0.37	-1.76	20.76	21.2	20.49	195385
1774305600	21.06	0.26	1.25	21.34	21.68	21.06	145548
1774046400	20.8	-0.32	-1.52	21.12	21.475	20.55	329822
1773960000	21.12	-0.2	-0.94	21.21	21.43	20.39	389212
1773873600	21.32	-0.61	-2.78	21.85	22.16	21.3	125508
1773787200	21.93	0.29	1.34	21.79	22.15	21.48	183755
1773700800	21.64	0.17	0.79	21.74	22.08	21.6	102779
1773441600	21.47	-0.09	-0.42	21.65	21.85	21.26	97130
1773355200	21.56	-0.29	-1.33	21.51	21.955	21.35	161050
1773268800	21.85	-0.06	-0.27	21.91	22.2699	21.46	162435
1773182400	21.91	-0.36	-1.62	22.02	22.61	21.71	168093
1773096000	22.27	-0.63	-2.75	22.76	22.76	21.65	122386
1772840400	22.9	-0.36	-1.55	22.88	23.05	22.29	110607