MarineMax Inc【HZO】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	0.88	2.63394193355	33.41	35.43	32.59	239992	33.66368347	CS
4	1.92	5.93141797961	32.37	36.25	31.12	325566	34.10281769	CS
12	8.32	32.0369657297	25.97	36.25	25.25	328030	31.27375997	CS
26	9.18	36.5591397849	25.11	36.25	23.63	383118	29.27376975	CS
52	9.86	40.360212853	24.43	36.25	21.41	367039	27.1785287	CS
156	1.26	3.81471389646	33.03	42.88	16.85	321172	28.76169255	CS
260	-11.15	-24.5378521127	45.44	61.06	16.85	342717	33.32888737	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
1781563200	34.29	0.29	0.85	34.65	35.43	34.065	237309
1781304000	34	0.38	1.13	33.94	35.075	33.53	252530
1781217600	33.62	1.02	3.13	33	33.775	32.72	219349
1781131200	32.6	-1.07	-3.18	33.54	33.95	32.59	212223
1781044800	33.67	0.61	1.85	33.409999	34.32	32.81	278549
1780958400	33.06	0.02	0.06	33.57	33.955	33.06	209523
1780699200	33.04	-1.84	-5.28	34.76	34.894	32.75	353668
1780612800	34.88	0.21	0.61	35.15	35.46	34.405	231433
1780526400	34.67	-0.08	-0.23	34.53	34.82	34.265	326344
1780440000	34.75	0	0.00	34.75	34.905	34.19	198881
1780353600	34.75	0.31	0.90	34.91	35	33.06	347005
1780094400	34.44	-0.72	-2.05	34.64	35.09	34.2	263218
1780008000	35.16	0.25	0.72	34.74	35.645	34.33	323754
1779921600	34.91	0.26	0.75	34.95	35.82	34.59	438516
1779835200	34.65	-0.27	-0.77	35.01	35.52	34.27	715763
1779489600	34.92	0.72	2.11	34.1	36.25	33.95	431275
1779403200	34.2	0.61	1.82	32.92	34.68	32.13	334553
1779316800	33.59	2	6.33	31.62	33.635	31.12	440773
1779230400	31.59	-1.14	-3.48	32.369999	32.439999	31.195	371085
1779144000	32.729999	-0.29	-0.88	32.68	32.85	32.009999	372876
1778884800	33.02	-0.99	-2.91	33.409999	33.8816	32.65	308185
1778798400	34.01	0.66	1.98	33.96	34.61	33.53	313492
1778712000	33.35	0.64	1.96	32.82	33.5	31.9	326230
1778625600	32.71	-0.58	-1.74	33.03	33.03	31.67	280502
1778539200	33.29	-1.03	-3.00	34.31	34.38	33.25	463257
1778280000	34.32	1.46	4.44	33.15	34.43	32.21	799597
1778193600	32.86	1.62	5.19	31.22	33.15	30.52	857006
1778107200	31.24	1.5	5.04	30.49	31.53	30.29	344570
1778020800	29.74	2.08	7.52	27.87	30	27.87	444341
1777934400	27.66	-2.02	-6.81	29.2	29.28	27.5	283874
1777675200	29.68	0.94	3.27	28.75	29.71	28.47	318764
1777588800	28.74	0.15	0.52	28.49	29.17	28.25	367588
1777502400	28.59	-1.21	-4.06	29.39	29.91	28.485	220872
1777416000	29.8	-0.19	-0.63	29.9	30	29.22	149036
1777329600	29.99	0.27	0.91	29.58	30.489	29.47	276512
1777070400	29.72	0.1	0.34	30.43	30.43	28.69	315767
1776984000	29.62	0.33	1.13	29.41	30.26	26.84	434955
1776897600	29.29	-0.64	-2.14	30.2	30.36	28.58	519149
1776811200	29.93	-0.62	-2.03	30.77	30.8	29.52	258308
1776724800	30.55	0.01	0.03	30.5	31.04	30.12	286542
1776465600	30.54	1.78	6.19	29.56	31.71	29.325	542953
1776379200	28.76	0.4	1.41	28.5	29.59	27.8866	266351
1776292800	28.36	-0.81	-2.78	28.8	29.2	28.31	182629
1776206400	29.17	1.34	4.81	27.92	30.04	27.7125	327901
1776120000	27.83	0.7	2.58	26.78	28.08	26.72	225502
1775860800	27.13	-0.76	-2.72	28.19	28.19	27.06	172762
1775774400	27.89	0.39	1.42	27.14	28.48	27.05	249224
1775688000	27.5	0.04	0.15	28.86	29.42	27.39	366423
1775601600	27.46	0	0.00	27.32	27.81	26.66	211647
1775515200	27.46	0.29	1.07	27.19	27.8	26.83	170177
1775169600	27.17	-0.16	-0.59	26.56	27.53	26.42	109952
1775083200	27.33	0.27	1.00	27.23	27.94	27.0488	221311
1774996800	27.06	1.2	4.64	26.59	27.78	26.025	279011
1774910400	25.86	0.07	0.27	26.08	26.85	25.61	427830
1774651200	25.79	-0.72	-2.72	26.47	26.48	25.4	295440
1774564800	26.51	0.61	2.36	25.56	26.51	25.25	416273
1774478400	25.9	-0.41	-1.56	26.71	27.28	25.76	230182
1774392000	26.31	0	0.00	25.97	26.77	25.97	202974
1774305600	26.31	1.6	6.48	25.69	27.44	25.69	399832
1774046400	24.71	-0.36	-1.44	25.43	25.43	24.22	1159763
1773960000	25.07	-0.45	-1.76	25.63	26.25	24.94	360113
1773873600	25.52	-0.55	-2.11	25.89	26.25	25.52	381813
1773787200	26.07	0.64	2.52	25.65	26.4	25.535	279272
1773700800	25.43	0.01	0.04	26.03	26.455	25.36	443055