Heico Corporation CS【HC1】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	16.2	5.3642384106	302	320.2	298.39999	102	311.1767703	DE
4	30.4	10.5628908965	287.8	320.2	274	111	294.52107643	DE
12	69.6	27.9967819791	248.6	320.2	220	115	268.36934809	DE
26	34	11.9634060521	284.2	320.2	220	196	271.57104172	DE
52	49.7	18.5102420857	268.5	320.2	220	173	272.36570637	DE
156	162.50001	104.367386279	155.69999	320.2	147.4	204	244.11055038	DE
260	162.50001	104.367386279	155.69999	320.2	147.4	204	244.11055038	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	318	-0.6	-0.19	317.39999	320.2	317.39999	25
1782937500	318.6	9.2	2.97	313.39999	319.2	311.2	216
1782851100	309.39999	3.8	1.24	309.6	312.39999	305.39999	69
1782764700	305.6	3.8	1.26	301.6	307	301.6	54
1782505500	301.8	0.6	0.20	302	302	298.39999	144
1782419100	301.2	4.6	1.55	293.2	306.2	293.2	181
1782332700	296.6	4.6	1.58	291.6	298.8	291.6	32
1782246300	292	0.6	0.21	287.6	292	285.8	203
1782159900	291.39999	-4.8	-1.62	292.6	292.6	290.2	67
1781900700	296.2	2.8	0.95	291.8	296.2	291.8	2
1781814300	293.39999	-2.6	-0.88	297	298.8	293.39999	22
1781727900	296	4.6	1.58	290.39999	296	285.8	56
1781641500	291.39999	1	0.34	288.39999	292.6	288.2	230
1781555100	290.39999	1.6	0.55	287	293.6	287	55
1781295900	288.8	1.2	0.42	294.8	298.2	288.8	147
1781209500	287.6	8.8	3.16	278.8	287.6	278.8	12
1781123100	278.8	3.8	1.38	279.6	284.39999	278.39999	47
1781036700	275	-12	-4.18	281.8	282.6	274	121
1780950300	287	0.6	0.21	284.8	289.2	279.2	490
1780691100	286.39999	-0.2	-0.07	287.8	288	283.6	52
1780604700	286.6	1.2	0.42	281.39999	286.6	281.39999	63
1780518300	285.39999	1.2	0.42	287.6	287.6	283.6	44
1780431900	284.2	-2.6	-0.91	284	287	282	134
1780345500	286.8	-9.4	-3.17	301.39999	301.39999	286.8	447
1780086300	296.2	8.4	2.92	298.8	301.39999	294.2	99
1779999900	287.8	20.8	7.79	290.8	297.6	283	455
1779913500	267	-0.8	-0.30	268	269.6	267	80
1779827100	267.8	6	2.29	258.39999	267.8	258.39999	138
1779740700	261.8	2.2	0.85	258.6	262.6	258.6	31
1779481500	259.6	-0.2	-0.08	258.6	262	258.6	77
1779395100	259.8	2.2	0.85	260.8	263.39999	258.8	147
1779308700	257.6	5.6	2.22	250.2	257.6	250.2	47
1779222300	252	2	0.80	250.4	253.6	250.4	62
1779135900	250	1.6	0.64	245.4	253.2	244.8	33
1778876700	248.4	-2.4	-0.96	256.39999	256.39999	248.4	56
1778790300	250.8	0.8	0.32	248	251.8	248	23
1778703900	250	4.6	1.87	244	250	244	30
1778617500	245.4	-1.8	-0.73	248	248.4	244.6	136
1778531100	247.2	-1	-0.40	246.4	249.8	246.4	25
1778271900	248.2	-0.6	-0.24	244.8	248.2	244.8	48
1778185500	248.8	-5.6	-2.20	253.8	254	248.8	100
1778099100	254.4	17	7.16	235.6	254.4	235.6	246
1778012700	237.4	7	3.04	232.8	237.6	229.4	104
1777926300	230.4	1.6	0.70	230.8	232.8	227.4	68
1777580700	228.8	7.8	3.53	220.6	229.2	220.6	153
1777494300	221	-4.6	-2.04	226.8	227	220	71
1777407900	225.6	-0.2	-0.09	225.6	226.4	224.6	49
1777321500	225.8	2	0.89	223.2	226	223	237
1777062300	223.8	-5	-2.19	228	233	223	73
1776975900	228.8	-0.4	-0.17	228	231.6	227	101
1776889500	229.2	-5.8	-2.47	238.2	238.2	226.8	258
1776803100	235	-14.2	-5.70	248.2	248.6	235	185
1776716700	249.2	1.2	0.48	247.2	249.2	244.4	306
1776457500	248	2	0.81	248.6	248.6	248	11
1776371100	246	-2.4	-0.97	246.4	246.8	246	45
1776284700	248.4	-4.4	-1.74	256.2	256.2	247.4	91
1776198300	252.8	6.8	2.76	248.2	254	248.2	62
1776111900	246	-0.4	-0.16	244.6	248	244.4	18
1775852700	246.4	-6.8	-2.69	248.6	248.8	245.4	195
1775766300	253.2	1.6	0.64	250	253.2	249.4	3
1775679900	251.6	15.6	6.61	242.6	252	240.2	380
1775593500	236	1.2	0.51	241.6	241.6	235.8	27