Heartland Express【HLX】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	0.4	3.00751879699	13.3	13.3	13.3	105	13.3	DE
4	3.2	30.4761904762	10.5	13.3	10.5	553	11.84578313	DE
12	4.7	52.2222222222	9	13.3	9	584	10.36881559	DE
26	5.95	76.7741935484	7.75	13.3	7.75	1875	9.00988087	DE
52	6.4	87.6712328767	7.3	13.3	6.2	1284	8.42360619	DE
156	-0.2	-1.43884892086	13.9	13.9	6.2	697	9.06267472	DE
260	-0.2	-1.43884892086	13.9	13.9	6.2	697	9.06267472	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
1780691100	13.3	0	0.00	13.3	13.3	13.3	0
1780604700	13.3	0	0.00	13.3	13.3	13.3	0
1780518300	13.3	0.8	6.40	13.3	13.3	13.3	105
1780431900	12.5	0	0.00	12.5	12.5	12.5	0
1780345500	12.5	0	0.00	12.5	12.5	12.5	0
1780086300	12.5	0	0.00	12.5	12.5	12.5	0
1779999900	12.5	0	0.00	12.5	12.5	12.5	0
1779913500	12.5	0	0.00	12.5	12.5	12.5	0
1779827100	12.5	2	19.05	12.3	12.5	12.3	970
1779740700	10.5	0	0.00	10.5	10.5	10.5	0
1779481500	10.5	0	0.00	10.5	10.5	10.5	0
1779395100	10.5	0	0.00	10.5	10.5	10.5	0
1779308700	10.5	0	0.00	10.5	10.5	10.5	0
1779222300	10.5	0	0.00	10.5	10.5	10.5	0
1779135900	10.5	0	0.00	10.5	10.5	10.5	0
1778876700	10.5	0	0.00	10.5	10.5	10.5	0
1778790300	10.5	0	0.00	10.5	10.5	10.5	0
1778703900	10.5	0.2	1.94	10.5	10.5	10.5	585
1778617500	10.3	0	0.00	10.3	10.3	10.3	0
1778531100	10.3	0	0.00	10.3	10.3	10.3	0
1778271900	10.3	0	0.00	10.3	10.3	10.3	0
1778185500	10.3	0	0.00	10.3	10.3	10.3	0
1778099100	10.3	0	0.00	10.3	10.3	10.3	0
1778012700	10.3	0	0.00	10.3	10.3	10.3	0
1777926300	10.3	0	0.00	10.3	10.3	10.3	0
1777580700	10.3	0	0.00	10.3	10.3	10.3	0
1777494300	10.3	0	0.00	10.3	10.3	10.3	0
1777407900	10.3	0	0.00	10.3	10.3	10.3	0
1777321500	10.3	0	0.00	10.3	10.3	10.3	0
1777062300	10.3	1.05	11.35	10.199999	10.3	10.199999	995
1776975900	9.25	0	0.00	9.25	9.25	9.25	0
1776889500	9.25	0	0.00	9.25	9.25	9.25	0
1776803100	9.25	0	0.00	9.25	9.25	9.25	0
1776716700	9.25	0	0.00	9.25	9.25	9.25	0
1776457500	9.25	0	0.00	9.25	9.25	9.25	0
1776371100	9.25	0	0.00	9.25	9.25	9.25	0
1776284700	9.25	0	0.00	9.25	9.25	9.25	0
1776198300	9.25	0	0.00	9.25	9.25	9.25	0
1776111900	9.25	-0.25	-2.63	9.3	9.3	9.25	544
1775852700	9.5	0	0.00	9.5	9.5	9.5	0
1775766300	9.5	0.25	2.70	9.5	9.5	9.5	150
1775679900	9.25	0	0.00	9.25	9.25	9.25	0
1775593500	9.25	0.25	2.78	9.25	9.25	9.25	650
1775165100	9	0	0.00	9	9	9	0
1775078700	9	0	0.00	9	9	9	0
1774992300	9	0	0.00	9	9	9	0
1774905900	9	0	0.00	9	9	9	0
1774646700	9	-0.55	-5.76	9	9	9	670
1774504800	9.55	0	0.00	9.55	9.55	9.55	0
1774418400	9.55	0	0.00	9.55	9.55	9.55	0
1774332000	9.55	0	0.00	9.55	9.55	9.55	0
1774245600	9.55	0	0.00	9.55	9.55	9.55	0
1773986400	9.55	0	0.00	9.55	9.55	9.55	0
1773900000	9.55	0	0.00	9.55	9.55	9.55	0
1773813600	9.55	0	0.00	9.55	9.55	9.55	0
1773727200	9.55	0	0.00	9.55	9.55	9.55	0
1773640800	9.55	0	0.00	9.55	9.55	9.55	0
1773381600	9.55	0	0.00	9.55	9.55	9.55	0
1773295200	9.55	0	0.00	9.55	9.55	9.55	0
1773208800	9.55	0	0.00	9.55	9.55	9.55	0
1773122400	9.55	0	0.00	9.55	9.55	9.55	0
1773036000	9.55	0	0.00	9.55	9.55	9.55	0