Hercules Capital Inc【19H】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	0.2	1.5037593985	13.3	13.8	13.1	5396	13.34876015	DE
4	0.4	3.0534351145	13.1	13.8	13	6163	13.40194373	DE
12	0.8	6.29921259843	12.7	14.6	11.9	7046	13.32634954	DE
26	-2.8	-17.1779141104	16.3	16.5	11.8	8823	13.61225783	DE
52	-2.3	-14.5569620253	15.8	17.3	11.8	6615	14.43062067	DE
156	-1.64	-10.8322324967	15.14	21.28	11.8	5858	15.95822092	DE
260	-1.64	-10.8322324967	15.14	21.28	11.8	5858	15.95822092	DE

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
1781209500	13.3	-0.3	-2.21	13.7	13.8	13.3	5772
1781123100	13.6	0.2	1.49	13.2	13.6	13.2	6845
1781036700	13.4	0.1	0.75	13.3	13.4	13.2	5672
1780950300	13.3	0.2	1.53	13.3	13.5	13.1	2164
1780691100	13.1	-0.3	-2.24	13.3	13.5	13.1	6526
1780604700	13.4	0.3	2.29	13.3	13.4	13	2462
1780518300	13.1	-0.2	-1.50	13.5	13.6	13	9651
1780431900	13.3	-0.3	-2.21	13.3	13.6	13.3	7409
1780345500	13.6	0.3	2.26	13.5	13.6	13.2	6843
1780086300	13.3	-0.1	-0.75	13.4	13.5	13.1	6371
1779999900	13.4	-0.1	-0.74	13.3	13.5	13.2	740
1779913500	13.5	-0.1	-0.74	13.6	13.7	13.3	6416
1779827100	13.6	0.1	0.74	13.5	13.6	13	6451
1779740700	13.5	0.2	1.50	13.4	13.5	13.1	4025
1779481500	13.3	-0.2	-1.48	13.5	13.6	13.1	4800
1779395100	13.5	-0.1	-0.74	13.5	13.6	13.3	12868
1779308700	13.6	0.2	1.49	13.5	13.6	13.1	6365
1779222300	13.4	0.1	0.75	13.1	13.5	13.1	7070
1779135900	13.3	-0.2	-1.48	13.5	13.5	13.2	6846
1778876700	13.5	0	0.00	13.1	13.5	13	7972
1778790300	13.5	-0.2	-1.46	13.5	13.5	13.3	2541
1778703900	13.7	0	0.00	13.8	14	13.4	4091
1778617500	13.7	0	0.00	13.8	14.1	13.5	26950
1778531100	13.7	-0.1	-0.72	14	14	13.6	10501
1778271900	13.8	-0.3	-2.13	13.9	14.2	13.7	4676
1778185500	14.1	0	0.00	14.1	14.3	13.9	7693
1778099100	14.1	-0.1	-0.70	14	14.6	14	13420
1778012700	14.2	0	0.00	14.2	14.5	13.9	9020
1777926300	14.2	0.6	4.41	13.8	14.2	13.8	13375
1777580700	13.6	0.2	1.49	13.3	13.6	13.3	3444
1777494300	13.4	0	0.00	13.5	13.6	13.3	7022
1777407900	13.4	0.1	0.75	13.5	13.7	13.1	2716
1777321500	13.3	-0.1	-0.75	13.1	13.5	13.1	6769
1777062300	13.4	0.2	1.52	13.3	13.6	13.1	5211
1776975900	13.2	-0.4	-2.94	13.6	13.9	13	7739
1776889500	13.6	0.3	2.26	13.5	13.8	13.4	5075
1776803100	13.3	-0.2	-1.48	13.6	13.9	13.3	8768
1776716700	13.5	0	0.00	13.6	13.7	13.3	12193
1776457500	13.5	0.2	1.50	13.1	13.7	13.1	1684
1776371100	13.3	-0.1	-0.75	13.3	13.8	13.2	5820
1776284700	13.4	0.4	3.08	13.5	13.5	13	14451
1776198300	13	-0.1	-0.76	13.2	13.3	12.9	8447
1776111900	13.1	0.4	3.15	12.8	13.1	12.6	10437
1775852700	12.7	0	0.00	12.7	12.9	12.5	4923
1775766300	12.7	-0.1	-0.78	13	13.1	12.6	5929
1775679900	12.8	-0.4	-3.03	13.5	13.7	12.8	8440
1775593500	13.2	0.2	1.54	13.2	13.3	12.9	5519
1775161500	13	0.4	3.17	12.5	13	12.4	4239
1775075100	12.6	-0.2	-1.56	12.9	13.1	12.5	7263
1774988700	12.8	0.4	3.23	12.6	12.9	12.5	5238
1774902300	12.4	0.2	1.64	12.5	12.6	12	8107
1774646700	12.2	0	0.00	12.4	12.4	11.9	6797
1774560300	12.2	-0.2	-1.61	12.2	12.5	12.2	6599
1774473900	12.4	-0.1	-0.80	12.5	12.5	12.1	4973
1774387500	12.5	-0.1	-0.79	12.5	12.7	12.2	6200
1774301100	12.6	0.2	1.61	12.3	12.6	12.1	6066
1774041900	12.4	0	0.00	12.7	12.7	12.3	5997
1773955500	12.4	-0.4	-3.13	12.8	12.8	12.4	3733
1773869100	12.8	0	0.00	12.7	12.8	12.6	9227
1773782700	12.8	0.5	4.07	12.3	12.8	12.1	8389
1773696300	12.3	0.1	0.82	12.3	12.5	12.1	12579
1773437100	12.2	-0.1	-0.81	12.5	12.7	12	7340
1773350700	12.3	-0.2	-1.60	12.5	12.7	12.1	11074