Two Harbors Investment Corporation【TWO】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	-0.0287	-0.232200647249	12.36	12.45	12.315	1508340	12.41380965	CS
4	-0.0287	-0.232200647249	12.36	12.45	12.14	1333794	12.34129174	CS
12	1.2313	11.0927927928	11.1	12.72	10.96	1903431	12.08366674	CS
26	1.7513	16.5529300567	10.58	14.17	8.78	2990067	11.42914139	CS
52	1.5613	14.4967502321	10.77	14.17	8.78	2542220	10.93049403	CS
156	-1.0387	-7.7688855647	13.37	14.5898	8.78	1669256	11.75295943	CS
260	4.7713	63.1124338624	7.56	18.67	3.03	2356749	8.76072011	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
1782945600	12.35	-0.06	-0.48	12.42	12.43	12.33	2092722
1782859200	12.41	0	0.00	12.38	12.45	12.38	1225352
1782772800	12.41	-0.02	-0.16	12.42	12.43	12.36	1124365
1782513600	12.43	0.04	0.32	12.34	12.43	12.335	3676377
1782427200	12.39	0.02	0.16	12.38	12.4	12.36	791397
1782340800	12.37	0.05	0.41	12.36	12.385	12.315	724209
1782254400	12.32	0.1	0.82	12.31	12.355	12.2	1189597
1782168000	12.22	-0.1	-0.81	12.31	12.3839	12.19	2337906
1781822400	12.32	0.03	0.24	12.33	12.43	12.32	2285369
1781736000	12.29	0.03	0.24	12.21	12.38	12.21	1330541
1781649600	12.26	0.02	0.16	12.24	12.3	12.24	556385
1781563200	12.24	-0.1	-0.81	12.33	12.36	12.14	1409072
1781304000	12.34	0.01	0.08	12.35	12.37	12.325	935364
1781217600	12.33	0	0.00	12.37	12.38	12.32	1260704
1781131200	12.33	-0.06	-0.48	12.39	12.4	12.32	1513414
1781044800	12.39	0.03	0.24	12.36	12.4	12.36	1016213
1780958400	12.36	0.02	0.16	12.39	12.4	12.335	1145867
1780699200	12.34	-0.02	-0.16	12.35	12.3799	12.32	1215378
1780612800	12.36	0	0.00	12.4	12.42	12.35	823165
1780526400	12.36	-0.05	-0.40	12.36	12.39	12.34	781403
1780440000	12.41	0.05	0.40	12.34	12.42	12.34	807398
1780353600	12.36	0.03	0.24	12.32	12.41	12.31	1074268
1780094400	12.33	-0.05	-0.40	12.35	12.42	12.32	1386897
1780008000	12.38	-0.11	-0.88	12.49	12.54	12.275	3423804
1779921600	12.49	-0.05	-0.40	12.54	12.575	12.485	796288
1779835200	12.54	0.04	0.32	12.5	12.54	12.48	954368
1779489600	12.5	0	0.00	12.5	12.52	12.49	1542972
1779403200	12.5	-0.01	-0.08	12.5	12.525	12.49	1219823
1779316800	12.51	0.01	0.08	12.5	12.55	12.495	1156094
1779230400	12.5	0.07	0.56	12.41	12.575	12.37	2573974
1779144000	12.43	-0.17	-1.35	12.6	12.6	12.43	2010307
1778884800	12.6	0	0.00	12.6	12.64	12.55	2427091
1778798400	12.6	0.09	0.72	12.65	12.65	12.56	2662961
1778712000	12.51	-0.15	-1.18	12.56	12.68	12.51	3092869
1778625600	12.66	0.04	0.32	12.62	12.72	12.61	1894432
1778539200	12.62	0.07	0.56	12.69	12.705	12.56	8055282
1778280000	12.55	0.17	1.37	12.52	12.585	12.45	2452325
1778193600	12.38	0.13	1.06	12.25	12.415	12.24	1852134
1778107200	12.25	-0.01	-0.08	12.34	12.465	12.24	2163261
1778020800	12.26	0.03	0.25	12.3	12.37	12.2212	1649401
1777934400	12.23	-0.31	-2.47	12.15	12.29	12.07	4111424
1777675200	12.54	0.97	8.38	12.29	12.67	12.26	7673475
1777588800	11.57	0.01	0.09	11.53	11.59	11.5	1808301
1777502400	11.56	0.55	5.00	11.5	11.595	11.48	3990669
1777416000	11.01	-0.01	-0.09	11.02	11.05	11	1073585
1777329600	11.02	0.02	0.18	10.99	11.035	10.98	850793
1777070400	11	0	0.00	10.99	11.06	10.98	1933921
1776984000	11	-0.01	-0.09	11	11.02	10.965	1722504
1776897600	11.01	0.03	0.27	11.04	11.04	10.97	1139373
1776811200	10.98	-0.04	-0.36	11.02	11.05	10.97	1964127
1776724800	11.02	-0.1	-0.90	11.09	11.09	10.98	1790906
1776465600	11.12	-0.01	-0.09	11.13	11.15	11.07	2657365
1776379200	11.13	0.02	0.18	10.96	11.15	10.96	1563849
1776292800	11.11	0.01	0.09	11.11	11.12	11.06	902595
1776206400	11.1	-0.07	-0.63	11.19	11.265	11.035	1106396
1776120000	11.17	0.15	1.36	10.98	11.17	10.98	1571079
1775860800	11.02	0.05	0.46	10.98	11.03	10.975	1027469
1775774400	10.97	0	0.00	10.98	11.1	10.96	2047247
1775688000	10.97	0.03	0.27	11.1	11.17	10.965	2925878
1775601600	10.94	-0.07	-0.64	11	11.09	10.94	3114121
1775515200	11.01	-0.11	-0.99	11.02	11.11	10.96	1996009
1775169600	11.12	-0.19	-1.68	10.94	11.135	10.89	4163196