Healthpeak Properties Inc【HC5】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	1.775	10.1312785388	17.52	19.309999	17.28	688	18.30545534	DE
4	2.935	17.9400977995	16.36	19.309999	16.36	499	17.72992382	DE
12	4.97	34.6945898778	14.325	19.309999	13.635	825	15.81631767	DE
26	5.595	40.8394160584	13.7	19.309999	13.6	933	15.12849142	DE
52	4.395	29.4966442953	14.9	19.309999	13.5	940	15.16522797	DE
156	0.195	1.02094240838	19.1	21.399999	13.5	609	16.05880709	DE
260	0.195	1.02094240838	19.1	21.399999	13.5	609	16.05880709	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
1782764700	19	0.33	1.77	19.095	19.095	18.899999	534
1782505500	18.67	0.67	3.69	18.645	18.67	18.645	401
1782419100	18.005	0	0.00	18.005	18.005	18.005	0
1782332700	18.005	-0.02	-0.11	18.195	18.2	18.005	360
1782246300	18.024999	0.57	3.27	17.52	18.04	17.28	1458
1782159900	17.454999	0.3	1.75	17.22	17.454999	17.22	227
1781900700	17.155	0.17	1.00	17.155	17.155	17.155	378
1781814300	16.985	-0.54	-3.05	16.835	16.985	16.835	43
1781727900	17.52	0	0.00	17.52	17.52	17.52	0
1781641500	17.52	-0.12	-0.68	17.565	17.565	17.52	81
1781555100	17.64	-0.18	-0.98	17.995	17.995	17.64	1526
1781295900	17.815	-0.05	-0.28	17.815	17.815	17.815	45
1781209500	17.864999	0.22	1.22	17.815	17.875	17.7	395
1781123100	17.649999	-0.21	-1.15	17.61	18.01	17.515	1999
1781036700	17.855	0.77	4.48	17.51	17.855	17.51	447
1780950300	17.09	0.18	1.03	17.225	17.265	17.09	33
1780691100	16.915	0.17	1.02	16.915	16.915	16.915	122
1780604700	16.745	0.05	0.27	16.45	16.745	16.45	245
1780518300	16.7	0.34	2.08	16.62	16.7	16.62	676
1780431900	16.36	-0.07	-0.40	16.36	16.36	16.36	10
1780345500	16.425	-0.42	-2.49	16.524999	16.524999	16.425	87
1780086300	16.845	-0.06	-0.35	16.84	16.845	16.84	350
1779999900	16.905	-0.07	-0.38	16.885	16.905	16.885	64
1779913500	16.97	0	0.00	16.97	16.97	16.97	0
1779827100	16.97	-0.21	-1.22	17.149999	17.149999	16.97	273
1779740700	17.18	0.24	1.42	17.175	17.18	17.175	14
1779481500	16.94	-0.26	-1.51	16.89	16.94	16.89	371
1779395100	17.2	0.38	2.26	17	17.2	17	600
1779308700	16.82	0.11	0.66	16.73	16.82	16.73	1204
1779222300	16.71	0.23	1.43	16.66	16.71	16.66	23
1779135900	16.475	-0.3	-1.76	16.52	16.675	16.475	1864
1778876700	16.77	-0.08	-0.47	16.829999	16.829999	16.77	12
1778790300	16.85	0.2	1.20	16.845	16.85	16.8	580
1778703900	16.649999	0.01	0.09	16.95	16.95	16.649999	293
1778617500	16.635	-0.08	-0.51	16.635	16.635	16.635	30
1778531100	16.719999	0.07	0.42	16.54	16.719999	16.54	2806
1778271900	16.649999	0.09	0.54	16.645	16.719999	16.469999	2294
1778185500	16.559999	-0.01	-0.03	16.41	16.559999	16.155	2615
1778099100	16.565	2.4	16.90	14.275	16.57	14.175	3812
1778012700	14.17	0.25	1.80	14.15	14.17	13.81	2958
1777926300	13.92	0.1	0.69	14.085	14.195	13.92	1829
1777580700	13.825	0	0.00	13.825	13.825	13.825	0
1777494300	13.825	0.18	1.32	13.635	13.835	13.635	915
1777407900	13.645	-0.36	-2.57	13.9	13.9	13.645	309
1777321500	14.005	-0.17	-1.16	14.105	14.105	14.005	1987
1777062300	14.17	0.21	1.50	14.17	14.17	14.17	100
1776975900	13.96	-0.04	-0.29	14.015	14.095	13.96	214
1776889500	14	-0.09	-0.64	14.225	14.375	14	2080
1776803100	14.09	-0.5	-3.39	14.675	14.675	14.09	2348
1776716700	14.585	-0.11	-0.71	14.72	14.8	14.585	1841
1776457500	14.69	0.03	0.20	14.69	14.69	14.69	9
1776371100	14.66	0.27	1.88	14.72	14.785	14.47	205
1776284700	14.39	0.12	0.84	14.425	14.425	14.18	90
1776198300	14.27	0.15	1.03	14.25	14.27	14.25	290
1776111900	14.125	-0.13	-0.88	14.19	14.19	14.125	739
1775852700	14.25	0.09	0.60	14.38	14.495	14.14	1972
1775766300	14.165	-0.3	-2.04	14.355	14.355	14.165	308
1775679900	14.46	-0.28	-1.90	14.36	14.46	14.36	250
1775593500	14.74	0.44	3.08	14.325	14.74	14.325	679
1775161500	14.3	0.1	0.70	14.2	14.3	14.1	312
1775075100	14.2	-0.1	-0.70	14.4	14.4	13.9	1439
1774988700	14.3	-0.2	-1.38	14.7	15	14.2	4365
1774902300	14.5	0.1	0.69	14.4	14.5	14.4	120