High Country Bancorp Inc (QX)【HCBC】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	-0.15	-0.487804878049	30.75	31	30.52	914	30.62352298	CS
4	0.03	0.0981354268891	30.57	31.5	30.52	1140	31.16439414	CS
12	-0.513	-1.64882846399	31.113	35	30.5	1016	32.18978989	CS
26	0.6	2	30	35	30	894	31.66827883	CS
52	-4.2	-12.0689655172	34.8	35.4525	28.76	804	31.58287481	CS
156	-13.4	-30.4545454545	44	47	28.76	852	35.92366273	CS
260	-14.3	-31.8485523385	44.9	47	23	833	37.2193432	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
1736202360	30.6	-0.4	-1.29	30.8	30.8	30.52	2487
1735943100	31	0	0.00	31	31	31	0
1735856700	31	0.25	0.81	31	31	31	105
1735683960	30.75	-0.05	-0.16	30.75	30.75	30.75	150
1735597740	30.8	-0.2	-0.65	30.8	30.8	30.8	449
1735338000	31	-0.5	-1.59	31	31	31	548
1735251000	31.5	0	0.00	31.5	31.5	31.5	0
1735078200	31.5	0	0.00	30.75	31.5	30.75	933
1734992400	31.5	0.85	2.76	31.5	31.5	31.5	2001
1734733200	30.6545	-0.85	-2.68	30.61	30.6545	30.61	600
1734647340	31.5	0	0.00	31.5	31.5	31.5	0
1734560940	31.5	0	0.00	31.5	31.5	31.5	0
1734474540	31.5	0	0.00	31.5	31.5	31.5	0
1734388140	31.5	0.5	1.61	31	31.5	30.55	3472
1734128400	31	0	0.00	31	31	31	0
1734042000	31	0	0.00	31	31	31	0
1733955600	31	0	0.00	31	31	31	0
1733869200	31	-0.5	-1.59	30.57	31	30.57	652
1733782800	31.5	0	0.00	31.5	31.5	31.5	0
1733523600	31.5	-0.25	-0.79	31.5	31.5	31.5	100
1733437500	31.75	0	0.00	31.75	31.75	31.75	1084
1733350980	31.75	-0.25	-0.78	32	32	30.5	1400
1733264700	32	-0.7	-2.14	32.799999	32.799999	32	684
1733178180	32.7	-0.55	-1.65	32.7	32.7	32.7	500
1732918200	33.25	-0.24	-0.72	33.25	33.25	33.25	1600
1732746540	33.49	0.54	1.64	33.49	33.49	32.891199	1035
1732660140	32.95	-0.54	-1.61	32.95	32.95	32.95	180
1732573200	33.49	0	0.00	33.49	33.49	33.49	0
1732314000	33.49	0.49	1.48	33.46	33.49	33.46	965
1732228140	33	0	0.00	33	33	33	0
1732141740	33	-0.22	-0.66	33.25	33.25	32.975	8236
1732054800	33.22	-1.78	-5.09	33.22	33.22	33.22	175
1731968940	35	0	0.00	35	35	35	0
1731709740	35	0	0.00	35	35	35	0
1731623340	35	0	0.00	35	35	35	0
1731536940	35	0	0.00	35	35	35	0
1731450540	35	0	0.00	35	35	35	0
1731364140	35	0	0.00	35	35	35	0
1731104940	35	0	0.00	35	35	35	0
1731018540	35	2.04	6.19	34.472	35	34.472	230
1730931600	32.96	-0.54	-1.61	33	33	32.712	300
1730845560	33.5	0	0.00	33.5	33.5	33.5	0
1730759160	33.5	0.84	2.57	33	33.5	32.712	300
1730496180	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1730409780	32.659999	0.16	0.49	32.655	32.7	30.7	600
1730323500	32.5	0	0.00	32.5	32.5	32.5	100
1730237280	32.5	1.25	4.00	32.5	32.5	32.5	325
1730150700	31.25	0	0.00	31.25	31.25	31.25	0
1729891500	31.25	0	0.00	31.25	31.25	31.25	0
1729805100	31.25	0	0.00	31.25	31.25	31.25	0
1729718700	31.25	0	0.00	31.25	31.25	31.25	0
1729632300	31.25	0.14	0.44	31.25	31.25	31.25	150
1729545600	31.113	0	0.00	31.113	31.113	31.113	0
1729286400	31.113	-0.64	-2.01	31.113	31.113	31.113	100
1729200420	31.75	0	0.00	31.75	31.75	31.75	0
1729114020	31.75	0	0.00	31.75	31.75	31.75	0
1729027620	31.75	0	0.00	31.75	31.75	31.75	0
1728941220	31.75	1.15	3.76	31.75	31.75	31.75	2570
1728681900	30.6	-0.5	-1.61	30.6	30.6	30.6	305
1728595560	31.1	0.17	0.55	30.54	31.1	30.54	5293
1728508800	30.93	-0.07	-0.23	30.93	30.93	30.93	503
1728422820	31	0	0.00	31	31	31	0
1728336420	31	0	0.00	31	31	31	0