Harbor Bankshares Corporation (ID)【HRBK】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	1.74	8.24644549763	21.1	22.84	21.1	1200	22.84	CS
4	2.19	10.6053268765	20.65	22.85	20.5	2369	22.63894596	CS
12	3.88	20.4641350211	18.96	22.85	18.55	1866	20.91751095	CS
26	5.18	29.3318233296	17.66	22.85	17.5	2536	19.54996064	CS
52	5.82	34.1950646298	17.02	22.85	17.02	1609	19.49383058	CS
156	3.09	15.6455696203	19.75	22.85	7.48	1737	13.03482274	CS
260	20.84	1042	2	26	1.12	1539	13.57353505	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
1782768540	22.84	0	0.00	22.84	22.84	22.84	0
1782509340	22.84	0	0.00	22.84	22.84	22.84	0
1782422940	22.84	0	0.00	22.84	22.84	22.84	0
1782336540	22.84	0	0.00	22.84	22.84	22.84	0
1782250140	22.84	-0.01	-0.04	21.1	22.84	21.1	1200
1782163500	22.85	1.75	8.29	21.5	22.85	21.5	11562
1781818140	21.1	0	0.00	21.1	21.1	21.1	0
1781731740	21.1	0	0.00	21.1	21.1	21.1	0
1781645340	21.1	0	0.00	21.1	21.1	21.1	0
1781558940	21.1	0.35	1.69	20.5	21.1	20.5	400
1781299740	20.75	0	0.00	20.75	20.75	20.75	0
1781213340	20.75	0	0.00	20.75	20.75	20.75	0
1781126940	20.75	0	0.00	20.75	20.75	20.75	0
1781040540	20.75	0.25	1.22	20.75	20.75	20.75	600
1780954140	20.5	0	0.00	20.5	20.5	20.5	0
1780694940	20.5	-0.15	-0.73	20.5	20.5	20.5	250
1780608540	20.65	0	0.00	20.65	20.65	20.65	0
1780522140	20.65	0.09	0.46	20.65	20.65	20.65	200
1780435740	20.555	0	0.00	20.555	20.555	20.555	0
1780349340	20.555	-0.2	-0.94	20.5	20.555	20.5	850
1780089720	20.75	0	0.00	20.75	20.75	20.75	0
1780003320	20.75	0	0.00	20.75	20.75	20.75	100
1779917340	20.75	0	0.00	20.75	20.75	20.75	0
1779830940	20.75	0.74	3.70	20.186594	20.75	20.186594	1300
1779485280	20.01	0	0.00	20.01	20.01	20.01	0
1779398880	20.01	-0.59	-2.86	20.01	20.01	20.01	246
1779312540	20.6	0	0.00	20.6	20.6	20.6	0
1779226140	20.6	0	0.00	20.6	20.6	20.6	0
1779139740	20.6	0.05	0.24	20.6	20.6	20.6	100
1778880000	20.55	-0.08	-0.39	20.55	20.571	20.55	2005
1778793900	20.63	0.03	0.15	20.6	20.63	20.6	500
1778707380	20.6	0	0.00	20.6	20.6	20.6	6500
1778621340	20.6	0.15	0.73	20.6	20.6	20.6	2200
1778534520	20.45	0	0.00	20.45	20.45	20.45	0
1778275320	20.45	0	0.00	20.45	20.45	20.45	0
1778188920	20.45	0	0.00	20.45	20.45	20.45	0
1778102520	20.45	-0.15	-0.73	20.6	20.6	20.01	4014
1778016000	20.6	0	0.00	20.6	20.6	20.6	700
1777930200	20.6	0	0.00	20.6	20.6	20.6	0
1777671000	20.6	0	0.00	20.6	20.6	20.6	0
1777584540	20.6	0	0.00	20.6	20.6	20.6	100
1777498140	20.6	0.6	3.00	20	20.6	20	500
1777411800	20	1.05	5.54	19	20	19	1100
1777325400	18.95	0	0.00	18.989	18.989	18.95	2301
1777065780	18.95	0.4	2.16	18.96	18.96	18.55	6200
1776979200	18.55	0	0.00	18.55	18.55	18.55	0
1776892800	18.55	0	0.00	18.55	18.55	18.55	0
1776806400	18.55	0	0.00	18.55	18.55	18.55	0
1776720000	18.55	0	0.00	18.55	18.55	18.55	0
1776460800	18.55	0	0.00	18.55	18.55	18.55	0
1776374400	18.55	0	0.00	18.55	18.55	18.55	0
1776288000	18.55	0	0.00	18.55	18.55	18.55	0
1776201600	18.55	0	0.00	18.55	18.55	18.55	0
1776115200	18.55	0	0.00	18.55	18.55	18.55	0
1775856000	18.55	0	0.00	18.55	18.55	18.55	0
1775769600	18.55	0	0.00	18.55	18.55	18.55	0
1775683200	18.55	0	0.00	18.55	18.55	18.55	0
1775596800	18.55	0	0.00	18.55	18.55	18.55	0
1775510400	18.55	0	0.00	18.55	18.55	18.55	0
1775164800	18.55	0	0.00	18.55	18.55	18.55	0
1775078400	18.55	0	0.00	18.55	18.55	18.55	105
1774992540	18.55	0.03	0.16	18.9	18.9	18.55	381
1774906080	18.52	-0.63	-3.29	18.52	18.52	18.52	250