Harmonic Inc【HMC】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	0.55	4.36507936508	12.6	13.5	12.2	2550	12.83916078	DE
4	0.25	1.93798449612	12.9	17.05	11.25	4306	13.19249686	DE
12	5.58	73.7120211361	7.57	17.05	7.57	2506	12.61112704	DE
26	4.708	55.7687751718	8.442	17.05	7.57	1807	12.30594216	DE
52	5.35	68.5897435897	7.8	17.05	6.694	1454	10.61937377	DE
156	3.332	33.9376655123	9.818	38.88	6.694	1154	10.54413593	DE
260	3.332	33.9376655123	9.818	38.88	6.694	1154	10.54413593	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
1781900700	13.25	0	0.00	13.25	13.25	13.25	0
1781814300	13.25	0.25	1.92	13.3	13.3	13.1	669
1781727900	13	0.25	1.96	12.75	13	12.7	703
1781641500	12.75	-0.25	-1.92	13.05	13.05	12.6	2171
1781555100	13	0.3	2.36	13.2	13.5	13	3623
1781295900	12.7	0.35	2.83	12.6	12.75	12.2	5584
1781209500	12.35	0.6	5.11	11.6	12.45	11.6	56
1781123100	11.75	0.25	2.17	11.45	11.9	11.25	2314
1781036700	11.5	-0.85	-6.88	12.15	12.4	11.35	1546
1780950300	12.35	0.75	6.47	11.6	12.35	11.6	2776
1780691100	11.6	-0.95	-7.57	12.55	12.6	11.6	15986
1780604700	12.55	-0.1	-0.79	12.65	12.65	12.05	1709
1780518300	12.65	-0.95	-6.99	13.35	13.35	12.65	2549
1780431900	13.6	0.2	1.49	13.4	13.85	13.4	1325
1780345500	13.4	0.3	2.29	13.05	13.65	12.85	2936
1780086300	13.1	-1.65	-11.19	14.7	14.7	12.85	10145
1779999900	14.75	0	0.00	15	15.05	14.3	1895
1779913500	14.75	0.15	1.03	14.6	14.95	13.6	9966
1779827100	14.6	-0.35	-2.34	15.8	17.05	13.75	13660
1779740700	14.95	2.15	16.80	15.2	17	14.45	2525
1779481500	12.8	1.9	17.43	12.9	13.1	12.45	3986
1779395100	10.9	0.4	3.81	10.9	10.9	10.9	200
1779308700	10.5	0	0.00	10.5	10.5	10.5	0
1779222300	10.5	-0.35	-3.23	10.65	10.65	10.5	6065
1779135900	10.85	0	0.00	10.85	10.85	10.85	0
1778876700	10.85	-0.6	-5.24	11.5	11.5	10.85	327
1778790300	11.45	0.2	1.78	11.45	11.45	11.45	88
1778703900	11.25	-0.05	-0.44	11.45	11.45	11.2	602
1778617500	11.3	0.25	2.26	12	12.9	11.3	2117
1778531100	11.05	0.25	2.31	11.1	11.35	10.9	1802
1778271900	10.8	0.4	3.85	10.5	10.8	10.5	327
1778185500	10.4	0	0.00	10.4	10.4	10.4	49
1778099100	10.4	0.2	1.96	10.4	10.4	10.4	49
1778012700	10.199999	0.2	2.00	10.199999	10.199999	10.199999	50
1777926300	10	0.28	2.88	10.05	10.05	10	380
1777580700	9.72	0.64	7.05	8.82	9.72	8.82	1285
1777494300	9.08	0	0.00	9.08	9.08	9.08	0
1777407900	9.08	0	0.00	9.08	9.08	9.08	0
1777321500	9.08	0.04	0.44	9.08	9.08	9.08	244
1777062300	9.0399999	0.04	0.44	8.98	9.0399999	8.98	51
1776975900	9	-0.12	-1.32	9	9	9	100
1776889500	9.1199999	0.1	1.11	9.16	9.16	9.1199999	937
1776803100	9.02	0	0.00	9.02	9.02	9.02	0
1776716700	9.02	0.8	9.73	8.92	9.02	8.86	1084
1776457500	8.22	0	0.00	8.22	8.22	8.22	0
1776371100	8.22	0	0.00	8.22	8.22	8.22	0
1776284700	8.22	-0.1	-1.20	8.24	8.24	8.22	179
1776198300	8.32	0	0.00	8.2799999	8.32	8.2799999	1122
1776111900	8.32	0.75	9.91	8.32	8.32	8.32	458
1775852700	7.57	0	0.00	7.57	7.57	7.57	0
1775766300	7.57	0	0.00	7.57	7.57	7.57	0
1775679900	7.57	0	0.00	7.57	7.57	7.57	0
1775593500	7.57	0	0.00	7.57	7.57	7.57	0
1775161500	7.57	0	0.00	7.57	7.57	7.57	0
1775075100	7.57	0	0.00	7.57	7.57	7.57	0
1774988700	7.57	0	0.00	7.57	7.57	7.57	0
1774902300	7.57	-0.36	-4.52	7.57	7.57	7.57	1600
1774646700	7.928	0	0.00	7.928	7.928	7.928	0
1774560300	7.928	0	0.00	7.928	7.928	7.928	0
1774473900	7.928	0	0.00	7.928	7.928	7.928	0
1774387500	7.928	0	0.00	7.928	7.928	7.928	0
1774301100	7.928	-0.06	-0.80	7.928	7.928	7.928	1158