Hammond Power Solutions Inc【HPS.A】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	-0.53	-0.164836873698	321.53	351	302.85	54350	326.60966867	CS
4	-6.35	-1.93981976478	327.35	365.12	288.9	92986	326.16279992	CS
12	102.21	46.716029069	218.79	365.12	213.34	89302	296.19057774	CS
26	157.69	96.558692058	163.31	365.12	150.6	85839	241.01779428	CS
52	196	156.8	125	365.12	111.09	71776	204.58512366	CS
156	271.81	552.571660907	49.19	365.12	47	63093	142.41974051	CS
260	309.55	2703.49344978	11.45	365.12	9.95	43014	128.638031	CS

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
1783028400	307.32	-39.89	-11.49	338.94	341.19	302.85	76945
1782855600	347.21	8.72	2.58	341.06	351	339.78	54488
1782769200	338.49	13.82	4.26	325.18	338.88	318.5	38243
1782510000	324.67	3.14	0.98	321.52999	326.97	308	47723
1782423600	321.52999	8.76	2.80	312.77999	325.58999	310	129673
1782337200	312.77	-22.23	-6.64	331.43	331.43	308.3	111928
1782250800	335	-24.85	-6.91	342	344.73	330.01	82702
1782164400	359.85	9.51	2.71	353.32	365.12	347.06	82548
1781905200	350.34	10.63	3.13	340.41	353.5	340.41	462434
1781818800	339.71	21.23	6.67	318.88	340.72	318.88	69365
1781732400	318.48	-4.99	-1.54	323	323.8	316.07	41680
1781646000	323.47	12.84	4.13	310	330	310	63870
1781559600	310.63	13.63	4.59	307.66	312.05	300	40049
1781300400	297	0.09	0.03	299	306.75	295	50398
1781214000	296.91	6.43	2.21	291	299	288.89999	80337
1781127600	290.48	-9.4	-3.13	293.14999	303	288.97	88199
1781041200	299.88	-13.07	-4.18	311.33999	317.37	289.48	98950
1780954800	312.95	12.13	4.03	305.88	312.95	300.77	64577
1780695600	300.82	-28.28	-8.59	327.35	329.06	294.94	82622
1780609200	329.1	3.1	0.95	320.16	330.63	316	43814
1780522800	326	-3.65	-1.11	325.49	330.70999	319.49	30857
1780436400	329.64999	6.75	2.09	322.89999	335	316.27	41470
1780350000	322.89999	-0.99	-0.31	322.05	328.29	318.39	30158
1780090800	323.89	-8.39	-2.52	332.47	333	313	49613
1780004400	332.27999	31.4	10.44	304.76	336.33	304.76	84811
1779918000	300.88	-13.68	-4.35	316.27	316.27	298	45136
1779831600	314.56	8.15	2.66	313.08999	324	312.68	54301
1779745200	306.41	6.6	2.20	304	307.52999	299.12	27420
1779486000	299.81	0.4	0.13	298.14999	300.36	289.79	52731
1779399600	299.41	2.44	0.82	297.77999	305.37	290	53060
1779313200	296.97	-6.89	-2.27	306.8	310	292.97	119543
1779226800	303.86	-32.83	-9.75	330.17	330.17	301	113205
1778881200	336.69	-8.31	-2.41	334.98	337.67	327.08999	70283
1778794800	345	-2.2	-0.63	352.26	356.78	340	66216
1778708400	347.2	10.04	2.98	340.01	350.97	328	54865
1778622000	337.16	8.21	2.50	329.83999	337.47	319.37	68696
1778535600	328.95	17.83	5.73	310	332.01	310	78572
1778276400	311.12	-9.44	-2.94	320.39	324.38	304.87	97233
1778190000	320.56	16.08	5.28	307.23	326.44	307.12	74107
1778103600	304.48	14.66	5.06	300	309.88	288.27999	124048
1778017200	289.82	-4.17	-1.42	298.85	299	286.69	80269
1777930800	293.99	4.38	1.51	292.5	298	284.67	83199
1777671600	289.61	0.44	0.15	289.3	292.48	285.55	28447
1777585200	289.17	10.01	3.59	280.16	289.7	280	76281
1777498800	279.16	-0.07	-0.03	279.64999	282.17	273.70999	67729
1777412400	279.23	-0.77	-0.28	280.01	280.82	269.31	98820
1777326000	280	2.27	0.82	280	287.02999	273.95	120452
1777066800	277.73	12.16	4.58	268.5	280	260.70999	110044
1776980400	265.57	-3.02	-1.12	263.1	272	259.38	101308
1776894000	268.58999	16.42	6.51	255.45	271	255.45	178647
1776807600	252.17	6.69	2.73	250	256	241.65	154353
1776721200	245.48	19.11	8.44	228.63	245.83	227	111210
1776462000	226.37	7.2	3.29	222.76	235	222	98354
1776375600	219.17	-0.64	-0.29	221.48	225.75	213.34	98471
1776289200	219.81	-22.25	-9.19	240.12	243.05	219.17	136157
1776202800	242.06	-0.01	-0.00	245	245.37	235.57	119746
1776116400	242.07	26.41	12.25	217.79	246.59	217.79	244315
1775857200	215.66	0.37	0.17	218.79	218.79	213.61	124864
1775770800	215.29	13.29	6.58	202.71	217.05	200.45	110802
1775684400	202	7.8	4.02	201	209.28	200.66	137930
1775598000	194.2	-16.17	-7.69	208.96	209	190.4	195400
1775511600	210.37	27.94	15.32	182.15	225	182.15	294215