Huntsman Corp【HTR】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	-1.23456790123	16.2	16.5	14.9	735	15.77725264	DE
4	-0.5	-3.0303030303	16.5	17.3	14.9	645	16.46381021	DE
12	-2.2	-12.0879120879	18.2	18.2	14.9	280	16.5018932	DE
26	-3.8	-19.1919191919	19.8	22.4	14.9	270	17.7612579	DE
52	-8.2	-33.8842975207	24.2	24.2	14.9	204	18.46329114	DE
156	-9.8	-37.984496124	25.8	25.8	14.9	218	19.87378738	DE
260	-9.8	-37.984496124	25.8	25.8	14.9	218	19.87378738	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
1741642020	16.399999	0.3	1.86	15.8	16.399999	15.8	551
1741382820	16.1	0.9	5.92	16.5	16.5	16.1	845
1741296420	15.2	0	0.00	15.2	15.2	15.2	0
1741210020	15.2	0.3	2.01	15.2	15.2	15.2	20
1741123620	14.9	-1.3	-8.02	15.4	15.4	14.9	876
1741037220	16.2	-0.1	-0.61	16.2	16.2	16.2	1200
1740778020	16.3	-0.4	-2.40	16.3	16.3	16.3	1137
1740691620	16.7	0	0.00	16.7	16.7	16.7	0
1740605220	16.7	0	0.00	16.7	16.7	16.7	0
1740518820	16.7	-0.2	-1.18	16.7	16.7	16.7	1
1740432420	16.899999	-0.3	-1.74	16.899999	16.899999	16.899999	1
1740173220	17.2	0	0.00	17.2	17.2	17.2	0
1740086820	17.2	0	0.00	17.2	17.2	17.2	0
1740000420	17.2	0	0.00	17.2	17.2	17.2	0
1739914020	17.2	0.9	5.52	16.2	17.3	16.2	3057
1739827620	16.3	-0.1	-0.61	16.3	16.3	16.3	50
1739568420	16.399999	0.2	1.23	16.2	16.399999	16.1	440
1739482020	16.2	-0.3	-1.82	16.2	16.2	16.2	45
1739395620	16.5	0	0.00	16.5	16.5	16.5	0
1739309220	16.5	0	0.00	16.5	16.5	16.5	0
1739222820	16.5	0.1	0.61	16.5	16.5	16.5	65
1738963620	16.399999	0.8	5.13	16.6	16.899999	16.399999	255
1738877220	15.6	0	0.00	15.6	15.6	15.6	0
1738790820	15.6	-0.1	-0.64	15.6	15.6	15.6	15
1738704420	15.7	0	0.00	15.7	15.7	15.7	0
1738618020	15.7	-0.7	-4.27	16.3	16.3	15.3	398
1738358820	16.399999	0.1	0.61	16.7	16.7	16.399999	543
1738272420	16.3	-0.6	-3.55	16.3	16.3	16.3	100
1738186020	16.899999	0.6	3.68	16.899999	16.899999	16.899999	90
1738099620	16.3	0	0.00	16.3	16.3	16.3	0
1738013220	16.3	-0.3	-1.81	16.3	16.3	16.3	258
1737754020	16.6	-0.1	-0.60	16.5	16.6	16.5	102
1737667620	16.7	-0.5	-2.91	16.899999	16.899999	16.7	8
1737581220	17.2	0	0.00	17.2	17.2	17.2	0
1737494820	17.2	0.2	1.18	17.3	17.3	17.2	273
1737408420	17	0	0.00	17	17	17	0
1737149220	17	0.2	1.19	17	17	17	135
1737062820	16.8	0	0.00	16.8	16.8	16.8	0
1736976420	16.8	0.4	2.44	16.3	16.8	16.3	192
1736890020	16.399999	0.5	3.14	16.399999	16.399999	16.399999	10
1736803620	15.9	-0.2	-1.24	15.8	15.9	15.8	142
1736544420	16.1	-0.3	-1.83	16.1	16.1	16.1	25
1736458020	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1736371620	16.399999	0	0.00	16.399999	16.399999	16.399999	2
1736285220	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	1
1736198820	16.5	-0.9	-5.17	16.5	16.5	16.5	61
1735939620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1735853220	17.399999	0.4	2.35	17.399999	17.399999	17.399999	1
1735594020	17	-0.3	-1.73	17.1	17.1	17	126
1735334820	17.3	-0.3	-1.70	17.3	17.3	17.3	24
1734989220	17.6	0.2	1.15	17.6	17.6	17.6	1
1734730020	17.399999	-0.2	-1.14	17.399999	17.399999	17.399999	280
1734643620	17.6	-0.2	-1.12	17.6	17.6	17.6	100
1734557220	17.8	0.1	0.56	17.8	17.8	17.8	50
1734470820	17.7	-0.5	-2.75	17.8	17.8	17.7	3
1734384420	18.2	-0.6	-3.19	18.2	18.2	18.2	1
1734125220	18.8	0	0.00	18.8	18.8	18.8	0
1734038820	18.8	0	0.00	18.8	18.8	18.8	0
1733952420	18.8	-0.4	-2.08	18.8	18.8	18.8	2073