High Liner Foods Inc【HLF】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	0.1	0.58858151854	16.99	17.25	16.75	57180	17.02916876	CS
4	0.61	3.70145631068	16.48	17.35	15.66	33303	16.68978795	CS
12	1.5	9.6215522771	15.59	17.5	14.98	27220	16.22196421	CS
26	4.59	36.72	12.5	17.5	12.37	45218	15.24478176	CS
52	3.74	28.0149812734	13.35	17.5	12.25	29537	14.74400812	CS
156	3.89	29.4696969697	13.2	17.5	10.12	20497	13.64147755	CS
260	10.85	173.878205128	6.24	17.5	5.26	26181	12.05646776	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743543600	17.05	-0.02	-0.12	16.98	17.24	16.97	46008
1743457200	17.07	0.12	0.71	16.85	17.09	16.84	17971
1743198000	16.95	-0.08	-0.47	17.06	17.06	16.75	15612
1743111600	17.03	0.21	1.25	16.99	17.17	16.76	203319
1743025200	16.82	-0.19	-1.12	16.99	17.04	16.77	2989
1742938800	17.01	0.05	0.29	17.08	17.35	17	22133
1742852400	16.96	0.43	2.60	16.629999	17.01	16.61	24400
1742593200	16.53	0.04	0.24	16.309999	16.649999	16.18	39109
1742506800	16.489999	-0.25	-1.49	16.8	16.8	16.45	12671
1742420400	16.739999	0.21	1.27	16.64	16.9	16.57	28906
1742334000	16.53	-0.17	-1.02	16.68	16.78	16.52	14369
1742247600	16.7	0.34	2.08	16.309999	16.85	16.29	18476
1741988400	16.36	0.22	1.36	16.379999	16.48	16.25	9285
1741902000	16.14	-0.17	-1.04	16.34	16.36	16	15912
1741815600	16.309999	0.27	1.68	16.04	16.329999	16	112805
1741729200	16.04	-0.38	-2.31	16.21	16.379999	15.92	10942
1741642800	16.42	0.19	1.17	16.21	16.44	16	20882
1741387200	16.23	0.26	1.63	16	16.29	15.99	16354
1741300800	15.97	0.12	0.76	15.66	16.01	15.66	17674
1741214400	15.85	-0.16	-1.00	16.48	16.48	15.85	16237
1741128000	16.01	-0.24	-1.48	16.14	16.2	15.94	18667
1741041600	16.25	-0.49	-2.93	16.52	16.78	16.25	20991
1740782400	16.739999	0.21	1.27	16.75	16.78	16.42	23428
1740696000	16.53	-0.2	-1.20	16.52	16.719999	16.39	80545
1740609600	16.73	0.98	6.22	17.5	17.5	16.489999	61281
1740523200	15.75	-0.25	-1.56	15.83	15.94	15.71	20821
1740436800	16	0.01	0.06	15.99	16.17	15.9	29854
1740177600	15.99	-0.27	-1.66	16.26	16.26	15.91	56261
1740091200	16.26	0.12	0.74	16.09	16.34	16.07	19377
1740004800	16.14	-0.12	-0.74	16.219999	16.239999	16.14	13674
1739918400	16.26	0.21	1.31	16.17	16.329999	16	18419
1739572800	16.05	0.15	0.94	15.81	16.28	15.81	19632
1739486400	15.9	-0.02	-0.13	15.94	15.99	15.82	26190
1739400000	15.92	-0.22	-1.36	16.16	16.16	15.9	11708
1739313600	16.14	0.18	1.13	15.96	16.21	15.9	25025
1739227200	15.96	0.08	0.50	15.75	16.149999	15.75	11164
1738968000	15.88	-0.12	-0.75	16	16.079999	15.88	42013
1738881600	16	0.35	2.24	15.92	16.149999	15.92	8656
1738795200	15.65	-0.28	-1.76	15.86	16.14	15.65	15531
1738708800	15.93	0.31	1.98	15.64	16.02	15.64	14491
1738622400	15.62	-0.38	-2.38	15.19	15.95	15.19	20725
1738363200	16	0.13	0.82	15.85	16	15.78	25699
1738276800	15.87	0.23	1.47	15.78	15.97	15.78	21089
1738190400	15.64	0.02	0.13	15.76	15.79	15.6	10865
1738104000	15.62	0.14	0.90	15.64	15.77	15.59	62840
1738017600	15.48	0.04	0.26	15.25	15.65	15.25	12775
1737758400	15.44	-0.03	-0.19	15.34	15.52	15.34	3503
1737672000	15.47	-0.06	-0.39	15.56	15.76	15.46	8554
1737585600	15.53	0.18	1.17	15.49	15.54	15.25	14963
1737499200	15.35	0.13	0.85	15.22	15.39	14.98	31099
1737412800	15.22	0.14	0.93	14.99	15.26	14.98	10744
1737153600	15.08	-0.19	-1.24	15.27	15.29	15	23744
1737067200	15.27	0.18	1.19	15.11	15.27	15.08	23266
1736980800	15.09	-0.12	-0.79	15.16	15.37	15.01	37334
1736894400	15.21	-0.1	-0.65	15.24	15.53	15.21	9620
1736808000	15.31	-0.18	-1.16	15.98	15.98	15.3	19987
1736548800	15.49	-0.39	-2.46	15.86	15.86	15.4	26029
1736462400	15.88	0.41	2.65	15.89	15.98	15.65	17943
1736376000	15.47	-0.2	-1.28	15.59	15.67	15.43	21391
1736289600	15.67	-0.33	-2.06	15.96	16.03	15.67	72648
1736203200	16	-0.08	-0.50	16.2	16.23	15.85	19207
1735944000	16.079999	0.08	0.50	15.59	16.1	15.59	9909
1735857600	16	0.03	0.19	15.7	16.059999	15.7	142247