Harford Bank (ID)【HFBK】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	-1	-2.12765957447	47	47	45	186	45.14285714	CS
4	6.2	15.5778894472	39.8	47	39.8	545	41.1196036	CS
12	6.75	17.1974522293	39.25	47	39.11	815	40.15393733	CS
26	4.5	10.843373494	41.5	47	39.01	1441	40.67222085	CS
52	12.5	37.3134328358	33.5	47	33.35	1292	38.995634	CS
156	12.51	37.3544341595	33.49	47	31.35	1188	35.20133199	CS
260	19.5	73.5849056604	26.5	47	25.7	1124	33.99900264	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	46	0.5	1.10	46	46	46	200
1782941280	45.5	0	0.00	45.5	45.5	45.5	0
1782854880	45.5	0.5	1.11	45.5	45.5	45.5	106
1782768300	45	1.73	4.00	47	47	45	265
1782509340	43.27	0	0.00	43.27	43.27	43.27	0
1782422940	43.27	0	0.00	43.27	43.27	43.27	0
1782336540	43.27	0	0.00	43.27	43.27	43.27	0
1782250140	43.27	0	0.00	43.27	43.27	43.27	286
1782163740	43.27	0	0.00	43.27	43.27	43.27	0
1781818140	43.27	2.27	5.54	43.27	43.27	43.27	115
1781731740	41	0	0.00	41	41	41	0
1781645340	41	0	0.00	41	41	41	0
1781558940	41	0.02	0.05	40.98	41	40.98	1361
1781299740	40.98	-0.01	-0.02	40	40.98	40	723
1781213220	40.99	0.74	1.84	40.99	40.99	40.99	124
1781126940	40.25	0	0.00	40.25	40.25	40.25	0
1781040540	40.25	-0.1	-0.25	40.25	40.25	40.25	100
1780954140	40.35	0.11	0.27	40	40.5	39.9	869
1780694940	40.24	0	0.00	40.24	40.24	40.24	0
1780608540	40.24	0.24	0.60	39.8	40.24	39.8	1500
1780522140	40	0.01	0.03	40	40	40	200
1780435740	39.99	0.09	0.23	39.99	39.99	39.99	100
1780349340	39.9	-0.09	-0.23	39.745	39.9	39.745	732
1780090080	39.99	-0.01	-0.03	39.56	39.99	39.45	489
1780003740	40	0	0.00	40	40	40	0
1779917340	40	0	0.00	39.56	40	39.56	595
1779830940	40	-0.25	-0.62	40.05	40.05	39.55	1200
1779485280	40.25	0	0.00	40.25	40.25	40.25	0
1779398880	40.25	0.36	0.90	39.89	40.25	39.45	1990
1779312300	39.89	0	0.00	39.89	39.89	39.89	2334
1779225900	39.89	0	0.00	39.89	39.89	39.89	0
1779139500	39.89	0	0.00	39.89	39.89	39.89	0
1778880300	39.89	0	0.00	39.89	39.89	39.89	0
1778793900	39.89	0.11	0.28	39.52	39.89	39.5	775
1778707740	39.78	0	0.00	39.78	39.78	39.78	0
1778621340	39.78	-0.12	-0.30	39.9	39.9	39.78	600
1778534940	39.9	0	0.00	39.9	39.9	39.9	400
1778275200	39.9	-0.05	-0.13	39.6	39.93	39.6	1076
1778188800	39.95	-0.02	-0.05	39.96	39.96	39.6	742
1778102520	39.97	-0.01	-0.03	39.97	39.97	39.97	400
1778016000	39.98	0.08	0.21	39.98	39.98	39.98	803
1777930200	39.8964	0	0.00	39.8964	39.8964	39.8964	0
1777671000	39.8964	-0.09	-0.23	39.98	39.98	39.8964	300
1777584540	39.99	0	0.00	39.99	39.99	39.99	0
1777498140	39.99	-0.01	-0.03	39.99	39.99	39.95	400
1777411800	40	0	0.00	40	40	40	0
1777325400	40	0.02	0.04	40	40	40	266
1777065780	39.984248	0.12	0.31	39.984248	39.984248	39.984248	135
1776979740	39.86	-0.61	-1.51	40.5	40.5	39.6	8403
1776893280	40.472	0.08	0.20	40.472	40.472	40.472	200
1776806940	40.39	0	0.00	40.39	40.39	40.39	0
1776720540	40.39	0.59	1.48	40.39	40.39	40.39	100
1776460800	39.8	-0.19	-0.48	39.756	39.8	39.756	1155
1776374760	39.99	0	0.00	39.99	39.99	39.99	0
1776288360	39.99	0	0.00	39.11	39.99	39.11	294
1776202140	39.99	0	0.00	39.25	39.99	39.25	200
1776115200	39.99	0	0.00	39.99	39.99	39.99	0
1775856000	39.99	0	0.00	39.99	39.99	39.99	0
1775769600	39.99	0	0.00	39.99	39.99	39.99	0
1775683200	39.99	0	0.00	39.99	39.99	39.99	0
1775596800	39.99	-0.96	-2.34	39.25	40.5	39.11	4201
1775462400	40.95	0	0.00	40.95	40.95	40.95	0