Huntington Bancshs Inc【HU3】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	0.528	3.53319057816	14.944	14.984	14.944	301	14.94407973	DE
4	1.718	12.4909117348	13.754	15.356	13.75	234	14.17168908	DE
12	1.548	11.1174949727	13.924	15.356	13.064	264	13.76607296	DE
26	0.306	2.01767110642	15.166	16.41	12.95	362	14.41680696	DE
52	1.228	8.62117382758	14.244	16.41	12.95	331	14.30399153	DE
156	5.977	62.9489204845	9.495	17.367999	8.8249999	434	13.24525126	DE
260	3.472	28.9333333333	12	17.367999	8.495	434	13.08924453	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
1782332700	14.968	0	0.00	14.968	14.968	14.968	0
1782246300	14.968	0.02	0.16	14.984	14.984	14.968	2
1782159900	14.944	-0.01	-0.07	14.944	14.944	14.944	600
1781900700	14.954	0	0.00	14.954	14.954	14.954	0
1781814300	14.954	0	0.00	14.954	14.954	14.954	0
1781727900	14.954	0	0.00	14.954	14.954	14.954	0
1781641500	14.954	-0.11	-0.76	14.756	14.954	14.756	2
1781555100	15.068	-0.1	-0.67	15.136	15.356	15.068	46
1781295900	15.17	0.6	4.09	15.17	15.17	15.17	4
1781209500	14.574	0	0.00	14.574	14.574	14.574	0
1781123100	14.574	-0.16	-1.07	14.574	14.574	14.574	50
1781036700	14.732	0.3	2.11	14.732	14.732	14.732	34
1780950300	14.428	0.29	2.08	14.428	14.428	14.428	98
1780691100	14.134	0.38	2.79	14.134	14.134	14.134	1
1780604700	13.75	0	0.00	13.75	13.75	13.75	0
1780518300	13.75	0	0.00	13.75	13.75	13.75	0
1780431900	13.75	0	0.00	13.75	13.75	13.75	0
1780345500	13.75	-0.21	-1.52	13.944	13.944	13.75	274
1780086300	13.962	0.21	1.51	13.982	13.982	13.962	1200
1779999900	13.754	0.06	0.44	13.754	13.754	13.754	500
1779913500	13.694	0	0.00	13.694	13.694	13.694	0
1779827100	13.694	0	0.00	13.694	13.694	13.694	0
1779740700	13.694	0.44	3.35	13.896	13.896	13.694	2
1779481500	13.25	0	0.00	13.25	13.25	13.25	0
1779395100	13.25	0	0.00	13.25	13.25	13.25	0
1779308700	13.25	-0.19	-1.38	13.26	13.26	13.248	3100
1779222300	13.436	0.15	1.14	13.454	13.454	13.436	51
1779135900	13.284	-0.07	-0.52	13.064	13.284	13.064	79
1778876700	13.354	-0.15	-1.08	13.382	13.382	13.354	2
1778790300	13.5	0	0.00	13.5	13.5	13.5	0
1778703900	13.5	-0.22	-1.63	13.582	13.582	13.376	18
1778617500	13.724	0	0.00	13.724	13.724	13.724	0
1778531100	13.724	0	0.00	13.724	13.724	13.724	0
1778271900	13.724	-0	-0.01	13.724	13.724	13.724	250
1778185500	13.726	-0.17	-1.19	14.284	14.284	13.726	101
1778099100	13.892	0	0.00	13.892	13.892	13.892	0
1778012700	13.892	-0.19	-1.32	13.892	13.892	13.892	9
1777926300	14.078	-0.14	-0.96	14.3	14.3	14.078	310
1777580700	14.214	0.02	0.14	14.214	14.214	14.214	567
1777494300	14.194	0	0.00	14.194	14.194	14.194	0
1777407900	14.194	0	0.00	14.194	14.194	14.194	0
1777321500	14.194	0	0.00	14.194	14.194	14.194	0
1777062300	14.194	0	0.00	14.194	14.194	14.194	0
1776975900	14.194	-0.23	-1.57	14.158	14.194	14.08	4
1776889500	14.42	0	0.00	14.42	14.42	14.42	0
1776803100	14.42	0	0.00	14.42	14.42	14.42	0
1776716700	14.42	0.18	1.29	14.42	14.42	14.42	53
1776457500	14.236	0.17	1.21	14.236	14.236	14.236	108
1776371100	14.066	-0.23	-1.62	14.066	14.066	14.066	1
1776284700	14.298	0.39	2.77	14.172	14.306	14.172	179
1776198300	13.912	0	0.00	13.912	13.912	13.912	0
1776111900	13.912	0	0.00	13.912	13.912	13.912	0
1775852700	13.912	0	0.00	13.912	13.912	13.912	0
1775766300	13.912	0	0.00	13.912	13.912	13.912	0
1775679900	13.912	0	0.00	13.912	13.912	13.912	0
1775593500	13.912	0.19	1.41	13.924	13.924	13.912	3
1775161500	13.718	0	0.00	13.718	13.718	13.718	0
1775075100	13.718	0.64	4.93	13.686	13.718	13.422	12
1774988700	13.074	0	0.00	13.074	13.074	13.074	0
1774902300	13.074	-0.34	-2.55	13.074	13.074	13.074	2
1774646700	13.416	0	0.00	13.416	13.416	13.416	0
1774560300	13.416	0.12	0.90	13.416	13.416	13.416	4
1774473900	13.296	-0.03	-0.23	13.296	13.296	13.296	8