Home Depot CDR【HD】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780609200	19.27	-0.19	-0.98	19.8	19.9	19.15	20987
1780522800	19.46	0.1	0.52	19.24	19.46	19.1	22395
1780436400	19.36	0.06	0.31	19.33	19.4	19.19	20370
1780350000	19.3	-0.42	-2.13	19.66	19.66	19.12	29601
1780090800	19.72	-0.24	-1.20	20	20	19.72	110677
1780004400	19.96	0.14	0.71	19.75	20	19.72	12225
1779918000	19.82	0.51	2.64	19.5	19.91	19.5	16850
1779831600	19.31	-0.19	-0.97	19.62	19.62	19.23	19715
1779745200	19.5	0.03	0.15	19.83	19.87	19.37	13973
1779486000	19.47	-0.05	-0.26	19.72	19.72	19.4	27899
1779399600	19.52	0.2	1.04	19.14	19.52	19	22953
1779313200	19.32	0.51	2.71	18.75	19.33	18.47	47211
1779226800	18.81	0.3	1.62	18.27	18.83	18.08	48495
1778881200	18.51	-0.47	-2.48	18.81	18.84	18.5	72572
1778794800	18.98	0.07	0.37	19.06	19.06	18.79	142537
1778708400	18.91	-0.43	-2.22	19.26	19.26	18.65	100462
1778622000	19.34	-0.06	-0.31	19.45	19.55	19.25	28430
1778535600	19.4	-0.39	-1.97	19.79	19.79	19.3	38570
1778276400	19.79	-0.34	-1.69	20	20.02	19.73	21219
1778190000	20.13	-0.01	-0.05	20.24	20.37	20.1	15082
1778103600	20.14	0.5	2.55	19.88	20.21	19.88	82947
1778017200	19.64	0.16	0.82	19.6	19.78	19.34	39321
1777930800	19.48	-0.72	-3.56	20.05	20.05	19.48	61138
1777671600	20.2	-0.31	-1.51	20.46	20.52	20.15	32860
1777585200	20.51	0.38	1.89	20.24	20.55	20.24	15717
1777498800	20.13	-0.35	-1.71	20.41	20.41	19.9	36348
1777412400	20.48	-0.23	-1.11	20.6	20.6	20.4	14196
1777326000	20.71	-0.21	-1.00	20.91	20.99	20.71	22507
1777066800	20.92	-0.22	-1.04	21.03	21.11	20.86	13303
1776980400	21.14	-0.02	-0.09	21.16	21.21	21.09	23017
1776894000	21.16	-0.27	-1.26	21.42	21.43	21.07	14997
1776807600	21.43	-0.41	-1.88	22	22.02	21.4	8097
1776721200	21.84	0.07	0.32	21.63	21.84	21.49	20438
1776462000	21.77	0.76	3.62	21.23	21.9	21.23	22010
1776375600	21.01	-0.15	-0.71	21.18	21.24	21	23382
1776289200	21.16	-0.22	-1.03	21.33	21.33	21.02	19968
1776202800	21.38	0.15	0.71	21.23	21.38	21.17	15333
1776116400	21.23	0.23	1.10	20.81	21.23	20.81	6482
1775857200	21	-0.19	-0.90	21.11	21.26	20.97	35621
1775770800	21.19	0.23	1.10	20.56	21.22	20.55	19151
1775684400	20.96	1.07	5.38	20.82	21.1	20.82	30743
1775598000	19.89	-0.48	-2.36	20.2	20.2	19.7	37926
1775511600	20.37	0.3	1.49	20.11	20.38	19.93	9956
1775166000	20.07	-0.54	-2.62	20.19	20.19	19.93	51762
1775079600	20.61	0.13	0.63	20.69	20.73	20.5	8317
1774993200	20.48	0.3	1.49	20.48	20.58	20.2	10499
1774906800	20.18	0.1	0.50	20.21	20.47	20.15	14899
1774647600	20.08	-0.42	-2.05	20.42	20.42	20.05	8747
1774561200	20.5	-0.29	-1.39	20.7	20.83	20.44	12052
1774474800	20.79	0.13	0.63	20.79	21.01	20.58	8640
1774388400	20.66	-0.01	-0.05	20.33	20.74	20.33	13775
1774302000	20.67	0.6	2.99	20.8	20.86	20.67	38758
1774042800	20.07	-0.47	-2.29	20.43	20.43	20.03	24259
1773956400	20.54	-0.13	-0.63	20.6	20.61	20.3	21858
1773870000	20.67	-0.68	-3.19	21.23	21.23	20.65	51868
1773783600	21.35	-0.12	-0.56	21.59	21.6	21.34	5079
1773697200	21.47	0.28	1.32	21.46	21.56	21.35	31524
1773438000	21.19	-0.02	-0.09	21.39	21.42	21.18	9350
1773351600	21.21	-0.76	-3.46	21.64	21.77	21.2	19618
1773265200	21.97	-0.39	-1.74	22.21	22.21	21.85	6741
1773178800	22.36	0.26	1.18	22	22.54	21.99	212564
1773092400	22.1	-0.27	-1.21	22.26	22.26	21.64	11059
1772836800	22.37	-0.29	-1.28	22.27	22.45	22.1	8573
1772750400	22.66	-0.42	-1.82	22.88	22.88	22.48	6928