Heico Corp.【H1EI34】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	0.43	0.238796023769	180.07	180.5	177.8	12	179.3125	DR
4	3.78	2.13897691263	176.72	189.06	171	10	176.92889908	DR
12	33.08	22.439289106	147.42	189.06	128.35	82	143.20217701	DR
26	-13.01	-6.72316676141	193.51	194.75	128.35	65	152.46847469	DR
52	6.93	3.99262545371	173.57	194.75	128.35	46	157.4151944	DR
156	94.28	109.348179077	86.22	194.75	85.68	80	146.38797339	DR
260	108	148.965517241	72.5	194.75	66.01	77	145.28910461	DR

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
1783719000	180.5	0	0.00	180.5	180.5	180.5	0
1783632600	180.5	1.5	0.84	179.5	180.5	179.5	5
1783546200	179	-9.12	-4.85	180.07	180.07	177.8	19
1783459740	188.12	0	0.00	188.12	188.12	188.12	0
1783373340	188.12	0	0.00	188.12	188.12	188.12	0
1783114140	188.12	0	0.00	188.12	188.12	188.12	0
1783027740	188.12	-0.94	-0.50	188.86	188.86	188.12	2
1782941400	189.06	7.06	3.88	185	189.06	185	2
1782855000	182	0	0.00	182	182	182	0
1782768600	182	1	0.55	182	182	182	1
1782509400	181	0	0.00	181	181	181	0
1782423000	181	6.92	3.98	177	181	177	26
1782336540	174.08	0.34	0.20	176.5	176.5	174.08	2
1782250140	173.74	0	0.00	173.74	173.74	173.74	0
1782163740	173.74	0	0.00	173.74	173.74	173.74	0
1781904540	173.74	0	0.00	173.74	173.74	173.74	0
1781818140	173.74	0.74	0.43	173.5	176	173.5	30
1781731800	173	0	0.00	173	173	173	0
1781645400	173	1.43	0.83	171.6	173	171.6	5
1781559000	171.57	0.38	0.22	171	171.57	171	10
1781299800	171.19	4.59	2.76	176.72	176.72	171.19	7
1781213340	166.6	0	0.00	166.6	166.6	166.6	0
1781126940	166.6	-0.53	-0.32	166.6	166.6	166.6	12
1781040600	167.13	-1.35	-0.80	167.13	167.13	167.13	10
1780954140	168.48	-3.52	-2.05	170.35	170.69	168.48	12
1780695000	172	0	0.00	172	172	172	0
1780522200	172	0	0.00	172	172	172	0
1780435800	172	0	0.00	172	172	172	0
1780349400	172	-4.12	-2.34	173.1	173.1	172	12
1780090200	176.12	3.44	1.99	176.12	176.12	176.12	1
1780003800	172.68	14.61	9.24	179	179	167	41
1779917400	158.07	13.01	8.97	157.91	158.12	156.66	88
1779831000	145.06	0	0.00	145.06	145.06	145.06	0
1779744600	145.06	0	0.00	145.06	145.06	145.06	0
1779485400	145.06	0	0.00	145.06	145.06	145.06	0
1779399000	145.06	0	0.00	145.06	145.06	145.06	0
1779312600	145.06	0	0.00	145.06	145.06	145.06	0
1779226200	145.06	0	0.00	145.06	145.06	145.06	0
1779139800	145.06	-1.64	-1.12	145.06	145.06	145.06	1
1778880600	146.69999	-1.2	-0.81	147.78	147.78	146.69999	13
1778794140	147.9	0.77	0.52	146.03	147.9	146.03	112
1778707800	147.13	6.62	4.71	141.88999	147.13	141.88999	101
1778621400	140.51	-2.06	-1.44	140.51	140.51	140.51	100
1778535000	142.57	0.22	0.15	142.24	142.57	142.24	733
1778275800	142.35	0	0.00	142.35	142.35	142.35	0
1778189400	142.35	-1.96	-1.36	144.44999	146.38999	142.19999	733
1778102940	144.31	8.08	5.93	144.31	144.31	144.31	1
1778016600	136.22999	1.59	1.18	136.25	136.25	136.22	300
1777930200	134.63999	2.3	1.74	134.85	134.85	134.37	516
1777584600	132.34	3.99	3.11	132.34	132.34	132.34	1
1777498140	128.35	-2.69	-2.05	131.3	131.3	128.35	5
1777411800	131.04	-1.43	-1.08	132	132	131.04	14
1777325340	132.47	0.43	0.33	131.68	132.47	131.68	4
1777066200	132.04	-0.22	-0.17	136.5	136.5	132.04	5
1776979800	132.26	-0.88	-0.66	133.13999	134.02	132.26	9
1776893400	133.13999	-14.28	-9.69	137	137	132.26	8
1776720600	147.41999	0	0.00	147.41999	147.41999	147.41999	0
1776461400	147.41999	-2.55	-1.70	147.41999	147.41999	147.41999	8
1776375000	149.97	0	0.00	149.97	149.97	149.97	4
1776288600	149.97	0	0.00	149.97	149.97	149.97	3
1776171600	149.97	0	0.00	149.97	149.97	149.97	0
1776085200	149.97	0	0.00	149.97	149.97	149.97	0