Hiab Corp【C1C1】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	-0.363967242948	54.95	54.95	54.95	2	54.95	DE
4	1.8	3.39943342776	52.95	61.3	52.95	273	57.30874718	DE
12	12.73	30.2950975726	42.02	61.3	41.96	214	52.15445279	DE
26	6.23	12.8400659522	48.52	61.3	40.159999	151	49.60916065	DE
52	3.7	7.24779627816	51.05	61.3	40.159999	167	50.96860212	DE
156	9.18	20.1448321264	45.57	61.3	34.659999	181	49.18235296	DE
260	9.18	20.1448321264	45.57	61.3	34.659999	181	49.18235296	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
1782505500	54.95	0	0.00	54.95	54.95	54.95	0
1782419100	54.95	0	0.00	54.95	54.95	54.95	0
1782332700	54.95	-1.55	-2.74	54.95	54.95	54.95	2
1782246300	56.5	0	0.00	56.5	56.5	56.5	0
1782159900	56.5	0	0.00	56.5	56.5	56.5	0
1781900700	56.5	0	0.00	56.5	56.5	56.5	0
1781814300	56.5	0	0.00	56.5	56.5	56.5	0
1781727900	56.5	-0.95	-1.65	56.5	56.5	56.5	50
1781641500	57.45	0.1	0.17	57.9	58.3	57.25	1029
1781555100	57.35	3.35	6.20	55.55	57.65	55.55	182
1781295900	54	-2.15	-3.83	55.75	55.75	54	199
1781209500	56.15	0	0.00	56.15	56.15	56.15	0
1781123100	56.15	0	0.00	56.15	56.15	56.15	0
1781036700	56.15	0.3	0.54	56.15	56.15	56.15	5
1780950300	55.85	-2	-3.46	56.3	56.3	55.85	102
1780691100	57.85	-1.3	-2.20	58.25	58.25	57.85	202
1780604700	59.15	-1	-1.66	59	59.15	59	68
1780518300	60.15	-0.6	-0.99	60.15	60.15	60.15	10
1780431900	60.75	3.75	6.58	57.3	61.3	57.3	264
1780345500	57	4.05	7.65	55	59.05	54.05	1425
1780086300	52.95	0.2	0.38	52.95	52.95	52.95	6
1779999900	52.75	0	0.00	52.75	52.75	52.75	0
1779913500	52.75	0	0.00	52.75	52.75	52.75	0
1779827100	52.75	2.85	5.71	52.75	52.75	52.75	21
1779740700	49.9	0.74	1.51	49.68	49.9	49.68	280
1779481500	49.16	-2.39	-4.64	49.16	49.16	49.16	10
1779395100	51.55	0	0.00	51.55	51.55	51.55	0
1779308700	51.55	0	0.00	51.55	51.55	51.55	0
1779222300	51.55	0	0.00	51.55	51.55	51.55	0
1779135900	51.55	0	0.00	51.55	51.55	51.55	0
1778876700	51.55	0.5	0.98	51.55	51.55	51.55	150
1778790300	51.05	0	0.00	51.05	51.05	51.05	0
1778703900	51.05	0	0.00	51.05	51.05	51.05	0
1778617500	51.05	0	0.00	51.05	51.05	51.05	0
1778531100	51.05	-0.65	-1.26	51.05	51.05	51.05	1
1778271900	51.7	1.2	2.38	51.8	51.8	51.7	11
1778185500	50.5	0	0.00	50.5	50.5	50.5	0
1778099100	50.5	1.74	3.57	49.8	50.5	49.8	5
1778012700	48.76	-1.74	-3.45	48.76	48.76	48.76	11
1777926300	50.5	0.88	1.77	50.5	50.5	50.5	1
1777580700	49.62	0	0.00	49.62	49.62	49.62	0
1777494300	49.62	-1.73	-3.37	49.62	49.62	49.62	3
1777407900	51.35	-0.55	-1.06	51.35	51.35	51.35	575
1777321500	51.9	2.2	4.43	49.98	53.25	49.84	931
1777062300	49.7	4.48	9.91	45.82	51.2	45.82	254
1776975900	45.22	0.74	1.66	44.8	45.22	44.8	56
1776889500	44.48	-0.5	-1.11	44.76	44.76	44.38	6
1776803100	44.98	0	0.00	44.98	44.98	44.98	0
1776716700	44.98	-0.9	-1.96	44.98	44.98	44.98	58
1776457500	45.88	0.5	1.10	45.12	45.88	45.12	76
1776371100	45.38	-1.62	-3.45	45.42	45.42	45.38	4
1776284700	47	-0.46	-0.97	47	47	47	5
1776198300	47.46	1.28	2.77	47.12	47.46	47.12	8
1776111900	46.18	0	0.00	46.18	46.18	46.18	0
1775852700	46.18	0.74	1.63	46.18	46.18	46.18	10
1775766300	45.44	0	0.00	45.44	45.44	45.44	0
1775679900	45.44	3.2	7.58	43.74	45.44	43.66	687
1775593500	42.24	1.26	3.07	42.02	42.24	41.96	1014
1775161500	40.979999	-0.96	-2.29	41.82	41.82	40.9	560
1775075100	41.94	1.78	4.43	41.979999	42.1	41.52	721
1774988700	40.159999	-0.34	-0.84	40.159999	40.159999	40.159999	1
1774902300	40.5	-0.32	-0.78	40.24	40.52	40.24	100