Highlands Bankshares Inc (ID)【HBSI】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	45	45	44.9142	405	45	CS
4	-0.56	-1.22914837577	45.56	45.56	44.7	234	45.08133903	CS
12	-0.649878	-1.42361388129	45.649878	45.649878	44.52	606	45.00690543	CS
26	0.5	1.12359550562	44.5	45.99	43.53	805	45.16379727	CS
52	10	28.5714285714	35	45.99	34.72	841	40.88715286	CS
156	3	7.14285714286	42	45.99	29.5	1117	36.12822856	CS
260	9.85	28.0227596017	35.15	45.99	29.5	1045	37.36172084	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
1783373280	45	0	0.00	45	45	45	0
1783027680	45	0	0.00	45	45	45	0
1782941280	45	0.3	0.67	45	45	44.9142	405
1782854940	44.7	0	0.00	44.7	44.7	44.7	0
1782768540	44.7	0	0.00	44.7	44.7	44.7	0
1782509340	44.7	0	0.00	44.7	44.7	44.7	0
1782422940	44.7	0	0.00	44.7	44.7	44.7	0
1782336540	44.7	0	0.00	44.7	44.7	44.7	0
1782250140	44.7	0	0.00	44.7	44.7	44.7	0
1782163740	44.7	0	0.00	44.7	44.7	44.7	0
1781818140	44.7	-0.86	-1.89	44.7	44.7	44.7	127
1781731740	45.56	0	0.00	45.56	45.56	45.56	0
1781645340	45.56	0	0.00	45.56	45.56	45.56	0
1781558940	45.56	0	0.00	45.56	45.56	45.56	0
1781299740	45.56	0	0.00	45.56	45.56	45.56	0
1781213340	45.56	0	0.00	45.56	45.56	45.56	0
1781126940	45.56	0	0.00	45.56	45.56	45.56	0
1781040540	45.56	0	0.00	45.56	45.56	45.56	0
1780954140	45.56	0.24	0.53	45.56	45.56	45.56	170
1780694940	45.32	0	0.00	45.32	45.32	45.32	0
1780608540	45.32	0	0.00	45.32	45.32	45.32	0
1780522140	45.32	0	0.00	45.32	45.32	45.32	0
1780435740	45.32	0	0.00	45.32	45.32	45.32	0
1780349340	45.32	0.8	1.80	45.25	45.55	45.25	1725
1780090140	44.52	0	0.00	44.52	44.52	44.52	0
1780003740	44.52	0	0.00	44.52	44.52	44.52	0
1779917340	44.52	0	0.00	44.52	44.52	44.52	0
1779830940	44.52	0	0.00	44.52	44.52	44.52	0
1779485340	44.52	0	0.00	44.52	44.52	44.52	0
1779398940	44.52	0	0.00	44.52	44.52	44.52	0
1779312540	44.52	0	0.00	44.52	44.52	44.52	0
1779226140	44.52	0	0.00	44.52	44.52	44.52	0
1779139740	44.52	-0.98	-2.15	44.52	44.52	44.52	276
1778880000	45.5	0	0.00	45.5	45.5	45.5	0
1778793600	45.5	0	0.00	45.5	45.5	45.5	0
1778707200	45.5	0	0.00	45.5	45.5	45.5	0
1778620800	45.5	0	0.00	45.5	45.5	45.5	0
1778534400	45.5	0	0.00	45.5	45.5	45.5	0
1778275200	45.5	0.97	2.18	45.5	45.5	45.5	100
1778189400	44.53	0	0.00	44.53	44.53	44.53	0
1778103000	44.53	0	0.00	44.53	44.53	44.53	0
1778016600	44.53	0	0.00	44.53	44.53	44.53	0
1777930200	44.53	0	0.00	44.53	44.53	44.53	0
1777671000	44.53	0	0.00	44.53	44.53	44.53	15
1777584600	44.53	0	0.00	44.53	44.53	44.53	0
1777498200	44.53	0	0.00	44.53	44.53	44.53	0
1777411800	44.53	-0.48	-1.07	44.53	44.53	44.53	1200
1777325400	45.01	0	0.00	45.01	45.01	45.01	0
1777066140	45.01	0	0.00	45.01	45.01	45.01	0
1776979740	45.01	-0.64	-1.40	45	45.01	45	2546
1776893340	45.649878	0	0.00	45.649878	45.649878	45.649878	0
1776806940	45.649878	0	0.00	45.649878	45.649878	45.649878	0
1776720540	45.649878	0.15	0.33	45.649878	45.649878	45.649878	100
1776461340	45.5	0	0.00	45.5	45.5	45.5	0
1776374940	45.5	0	0.00	45.5	45.5	45.5	0
1776288540	45.5	0	0.00	45.5	45.5	45.5	0
1776202140	45.5	0	0.00	45.5	45.5	45.5	0
1776115740	45.5	0	0.00	45.5	45.5	45.5	0
1775856540	45.5	0	0.00	45.5	45.5	45.5	0
1775770140	45.5	0	0.00	45.5	45.5	45.5	0
1775683740	45.5	0	0.00	45.5	45.5	45.5	0
1775597340	45.5	0	0.00	45.5	45.5	45.5	0