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	0.14	0.947225981055	14.78	14.97	14.46	16880	14.74594017	CS
4	0.19	1.28988458927	14.73	14.97	14.36	17669	14.62388615	CS
12	1.16	8.43023255814	13.76	14.97	13.53	32926	14.13741147	CS
26	0.03	0.201477501679	14.89	16.79	13.53	32024	14.82720051	CS
52	-3.3	-18.1119648738	18.22	18.88	13.13	33201	15.02323137	CS
156	1.02	7.3381294964	13.9	19.07	10.12	27648	14.47146155	CS
260	1.35	9.9484156227	13.57	19.07	10.12	24301	14.16128135	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
1783028400	14.92	0.17	1.15	14.8	14.97	14.76	17346
1782855600	14.75	-0.16	-1.07	14.9	14.97	14.75	11349
1782769200	14.91	0.12	0.81	14.81	14.91	14.79	24450
1782510000	14.79	0.24	1.65	14.66	14.81	14.61	8992
1782423600	14.55	-0.04	-0.27	14.78	14.78	14.46	22729
1782337200	14.59	0.12	0.83	14.46	14.6	14.45	8361
1782250800	14.47	-0.03	-0.21	14.47	14.65	14.45	10805
1782164400	14.5	-0.29	-1.96	14.81	14.81	14.49	11572
1781905200	14.79	0.13	0.89	14.62	14.8	14.62	12106
1781818800	14.66	-0.03	-0.20	14.8	14.8	14.6	6141
1781732400	14.69	-0.04	-0.27	14.8	14.81	14.6	12203
1781646000	14.73	-0.02	-0.14	14.76	14.86	14.63	28355
1781559600	14.75	0.12	0.82	14.79	14.79	14.55	20122
1781300400	14.63	0.12	0.83	14.62	14.78	14.53	38901
1781214000	14.51	-0.08	-0.55	14.61	14.61	14.46	13421
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