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	-0.22	-1.49355057705	14.73	14.79	14.36	21241	14.50941819	CS
4	0.59	4.23850574713	13.92	14.84	13.74	37719	14.36573531	CS
12	-1.12	-7.16570697377	15.63	15.63	13.53	37514	14.18093846	CS
26	0.58	4.16367552046	13.93	16.79	13.53	34341	14.77775274	CS
52	-4.29	-22.8191489362	18.8	18.88	13.13	33188	15.12128447	CS
156	0.16	1.1149825784	14.35	19.07	10.12	27539	14.46308796	CS
260	1.21	9.0977443609	13.3	19.07	10.12	24448	14.14629749	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781214000	14.59	0	0.00	14.59	14.59	14.59	0
1781127600	14.59	-0.04	-0.27	14.64	14.79	14.5	24500
1781041200	14.63	0.11	0.76	14.45	14.65	14.45	13080
1780954800	14.52	0.01	0.07	14.51	14.57	14.45	10417
1780695600	14.51	0.11	0.76	14.42	14.52	14.4	24610
1780609200	14.4	-0.05	-0.35	14.73	14.73	14.36	33596
1780522800	14.45	0.04	0.28	14.41	14.55	14.41	22240
1780436400	14.41	-0.03	-0.21	14.47	14.5	14.4	15495
1780350000	14.44	-0.25	-1.70	14.55	14.55	14.4	44229
1780090800	14.69	0.02	0.14	14.67	14.84	14.65	29231
1780004400	14.67	0.09	0.62	14.68	14.78	14.45	37287
1779918000	14.58	0.11	0.76	14.47	14.62	14.4	98504
1779831600	14.47	0.05	0.35	14.53	14.53	14.35	22430
1779745200	14.42	0.04	0.28	14.4	14.5	14.38	11697
1779486000	14.38	-0.01	-0.07	14.39	14.43	14.3	24269
1779399600	14.39	0.24	1.70	14.35	14.5	14.13	119829
1779313200	14.15	0.19	1.36	14.01	14.29	13.95	28134
1779226800	13.96	-0.07	-0.50	13.97	14.31	13.96	72559
1778881200	14.03	0.09	0.65	13.99	14.06	13.86	24983
1778794800	13.94	0.36	2.65	13.92	14.36	13.74	59577
1778708400	13.58	-0.03	-0.22	13.6	13.77	13.53	34741
1778622000	13.61	-0.39	-2.79	14.05	14.05	13.53	106403
1778535600	14	0.02	0.14	14.1	14.1	13.93	61113
1778276400	13.98	-0.08	-0.57	14.11	14.11	13.93	46081
1778190000	14.06	0.06	0.43	14.08	14.1	13.96	38209
1778103600	14	0.2	1.45	13.9	14	13.81	22484
1778017200	13.8	0.01	0.07	13.8	13.89	13.8	15870
1777930800	13.79	-0.17	-1.22	14.03	14.03	13.76	22841
1777671600	13.96	0.21	1.53	13.8	13.99	13.75	23686
1777585200	13.75	0.2	1.48	13.75	13.79	13.57	52199
1777498800	13.55	-0.26	-1.88	13.88	13.88	13.53	80398
1777412400	13.81	0.13	0.95	13.75	14.09	13.75	37179
1777326000	13.68	-0.15	-1.08	13.72	13.81	13.6	21303
1777066800	13.83	0.19	1.39	13.65	13.86	13.59	28577
1776980400	13.64	0	0.00	13.89	13.89	13.6	28574
1776894000	13.64	-0.19	-1.37	13.96	13.96	13.62	41747
1776807600	13.83	-0.16	-1.14	14.11	14.11	13.76	32946
1776721200	13.99	-0.02	-0.14	14.12	14.12	13.9	34480
1776462000	14.01	-0.03	-0.21	14.22	14.22	14	20065
1776375600	14.04	-0.02	-0.14	14.06	14.22	14.04	44026
1776289200	14.06	-0.03	-0.21	14.17	14.17	14.01	24579
1776202800	14.09	-0.06	-0.42	14.15	14.23	14.06	28828
1776116400	14.15	0.11	0.78	14.21	14.3	13.98	34374
1775857200	14.04	0.16	1.15	13.99	14.27	13.99	41111
1775770800	13.88	0.05	0.36	13.76	13.9	13.68	41713
1775684400	13.83	-0.13	-0.93	13.94	14.05	13.75	35191
1775598000	13.96	-0.11	-0.78	14.03	14.03	13.87	32733
1775511600	14.07	-0.28	-1.95	14.45	14.45	13.91	35595
1775166000	14.35	0.21	1.49	14.1	14.37	14.03	21406
1775079600	14.14	-0.69	-4.65	14.85	14.96	14	72026
1774993200	14.83	0.2	1.37	14.7	14.92	14.57	21276
1774906800	14.63	-0.08	-0.54	14.63	14.78	14.46	27192
1774647600	14.71	-0.05	-0.34	14.85	14.86	14.7	19571
1774561200	14.76	-0.01	-0.07	14.79	14.98	14.76	23829
1774474800	14.77	-0.18	-1.20	15.2	15.2	14.55	44171
1774388400	14.95	-0.09	-0.60	15.23	15.23	14.88	33637
1774302000	15.04	0.17	1.14	14.78	15.19	14.78	32197
1774042800	14.87	-0.53	-3.44	15.35	15.48	14.79	52671
1773956400	15.4	-0.2	-1.28	15.63	15.63	15	44121
1773870000	15.6	-0.18	-1.14	15.8	15.91	15.58	17105
1773783600	15.78	0.19	1.22	15.63	15.92	15.63	16737
1773697200	15.59	0	0.00	16.489999	16.489999	15.56	59933
1773438000	15.59	-0.08	-0.51	16.44	16.44	15.5	27983
1773351600	15.67	-0.23	-1.45	15.95	15.95	15.67	13882