High Liner Foods Inc (PK)【HLNFF】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	-0.02	-0.189573459716	10.55	10.55	10.53	1122	10.53839055	CS
4	0.14	1.34744947064	10.39	10.55	10.39	1545	10.4764088	CS
12	-0.07	-0.660377358491	10.6	10.7	9.94	3330	10.20594372	CS
26	0.21	2.03488372093	10.32	12.14	9.94	2294	10.62910538	CS
52	-2.71	-20.4682779456	13.24	13.52	9.4065	1820	10.7686752	CS
156	-0.17	-1.58878504673	10.7	13.9	7.31	1881	10.65259477	CS
260	-0.423	-3.86195562859	10.953	13.9	7.31	1609	10.57835024	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
1781818140	10.53	0	0.00	10.53	10.53	10.53	0
1781731740	10.53	-0.02	-0.19	10.53	10.53	10.53	1302
1781645340	10.55	0	0.00	10.55	10.55	10.55	0
1781558940	10.55	0.05	0.48	10.55	10.55	10.55	941
1781299620	10.5	0	0.00	10.5	10.5	10.5	0
1781213220	10.5	0.11	1.06	10.5	10.5	10.5	1828
1781126940	10.39	0	0.00	10.39	10.39	10.39	0
1781040540	10.39	0	0.00	10.39	10.39	10.39	0
1780954140	10.39	0	0.00	10.39	10.39	10.39	2108
1780694520	10.39	0	0.00	10.39	10.39	10.39	0
1780608120	10.39	0	0.00	10.39	10.39	10.39	0
1780521720	10.39	0	0.00	10.39	10.39	10.39	0
1780435320	10.39	0	0.00	10.39	10.39	10.39	0
1780348920	10.39	0	0.00	10.39	10.39	10.39	0
1780089720	10.39	0	0.00	10.39	10.39	10.39	0
1780003320	10.39	0	0.00	10.39	10.39	10.39	0
1779916920	10.39	0	0.00	10.39	10.39	10.39	0
1779830520	10.39	0	0.00	10.39	10.39	10.39	0
1779484920	10.39	-0.04	-0.38	10.39	10.39	10.39	2002
1779398700	10.43	0	0.00	10.43	10.43	10.43	0
1779312300	10.43	0.02	0.15	10.43	10.43	10.43	4194
1779225660	10.4145	0.07	0.72	10.34	10.4145	10.34	7800
1779139740	10.34	0.03	0.29	10.34	10.34	10.34	200
1778880300	10.31	0	0.00	10.31	10.31	10.31	0
1778793900	10.31	0.04	0.37	10.31	10.31	10.31	4100
1778707740	10.272	0	0.00	10.272	10.272	10.272	0
1778621340	10.272	0	0.00	10.272	10.272	10.272	0
1778534940	10.272	0.06	0.54	10.272	10.272	10.272	3818
1778275200	10.2164	-0	-0.04	10.2164	10.2164	10.2164	4300
1778188800	10.22	0	0.00	10.22	10.22	10.22	0
1778102400	10.22	0	0.00	10.22	10.22	10.22	0
1778016000	10.22	0.01	0.10	10.22	10.22	10.22	4154
1777930140	10.21	0.27	2.72	10.21	10.21	10.21	1103
1777671000	9.94	0	0.00	9.94	9.94	9.94	700
1777584540	9.94	0	0.00	9.94	9.94	9.94	0
1777498140	9.94	-0.02	-0.20	9.9446999	9.9446999	9.94	10937
1777411800	9.96	0	0.00	9.96	9.96	9.96	1633
1777325400	9.96	-0.04	-0.40	10.08	10.08	9.96	3108
1777066080	10	0	0.00	10	10	10	0
1776979680	10	0	0.00	10	10	10	0
1776893280	10	-0.15	-1.48	10.09	10.09	9.9925	7100
1776806940	10.15	-0.07	-0.65	10.15	10.15	10.15	5772
1776720540	10.216	-0.13	-1.29	10.28	10.28	10.216	4103
1776461340	10.35	0	0.00	10.35	10.35	10.35	0
1776374940	10.35	0.1	0.98	10.3375	10.35	10.3375	7333
1776288360	10.25	-0.01	-0.10	10.25	10.25	10.25	4779
1776202140	10.26	0	0.00	10.26	10.26	10.26	0
1776115740	10.26	0.18	1.79	10.18	10.26	10.18	5524
1775856300	10.08	0	0.00	10.08	10.08	10.08	0
1775769900	10.08	0	0.00	10.08	10.08	10.08	0
1775683500	10.08	0.05	0.47	10.08	10.08	10.08	3410
1775596800	10.0325	-0.02	-0.17	10.0566	10.0566	10.0325	2660
1775510940	10.05	-0.18	-1.76	10.05	10.05	10.05	910
1775164920	10.23	0.13	1.29	10.23	10.23	10.23	513
1775078400	10.1	-0.6	-5.61	10.1	10.1	10.1	2459
1774992540	10.7	0.27	2.59	10.64	10.7	10.64	200
1774906080	10.43	-0.23	-2.16	10.6	10.6	10.43	900
1774646940	10.66	0.11	1.04	10.66	10.66	10.66	2336
1774560300	10.55	0	0.00	10.55	10.55	10.55	0
1774473900	10.55	-0.31	-2.85	10.73	10.77	10.55	4800
1774387560	10.86	-0.07	-0.64	10.78	10.86	10.78	3800
1774300800	10.93	0.09	0.83	11.11	11.11	10.93	4300