IT NOW HCARECI【HTEK11】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	3.24	6.06741573034	53.4	57.99	53.4	1384	56.62836314	FU
4	4.57	8.77664682159	52.07	57.99	51.01	844	54.69222998	FU
12	1.11	1.99891950297	55.53	59.68	50.5	2418	53.65470989	FU
26	-1.84	-3.146374829	58.48	62.6	50.5	1434	54.8849512	FU
52	7.69	15.7099080695	48.95	62.6	47.01	950	54.13850093	FU
156	9.38	19.8476512907	47.26	62.6	40.7	2751	47.67728307	FU
260	4.84	9.34362934363	51.8	62.6	40.7	2942	49.34296201	FU

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
1781126940	56.64	-0.15	-0.26	57.36	57.99	56.62	1111
1781040600	56.79	-0.05	-0.09	56.84	57.42	56.79	2899
1780954140	56.84	-0.14	-0.25	57.6	57.6	56.84	1864
1780695000	56.98	1.98	3.60	55.51	57.41	55.51	199
1780522200	55	1.24	2.31	53.4	55.69	53.4	573
1780435800	53.76	-1.06	-1.93	54.82	54.82	53.76	777
1780349400	54.82	-1.16	-2.07	55.98	55.98	54.74	601
1780090200	55.98	0.04	0.07	56.5	56.5	55.94	670
1780003800	55.94	1.34	2.45	54.6	55.94	54.6	828
1779917400	54.6	0.71	1.32	54.85	55.34	54.6	708
1779830940	53.89	-1.13	-2.05	54.7	54.7	53.89	548
1779744600	55.02	0.6	1.10	54.42	56.43	54.42	283
1779485400	54.42	0.81	1.51	54.13	54.42	54.06	286
1779398940	53.61	0.21	0.39	53.4	53.61	52.92	668
1779312600	53.4	0.83	1.58	53.4	53.99	52.8	521
1779226140	52.57	0.44	0.84	52.7	52.93	52.13	750
1779139800	52.13	-0.11	-0.21	51.55	52.59	51.01	1246
1778880600	52.24	-0.41	-0.78	53.18	53.29	52.01	512
1778794140	52.65	-0.16	-0.30	52.81	52.9	52.53	398
1778707800	52.81	0.81	1.56	52.07	55	51.84	1714
1778621400	52	1.5	2.97	52.1	52.45	52	665
1778535000	50.5	-1.22	-2.36	51.71	53.27	50.5	757
1778275800	51.72	-0.37	-0.71	52.09	52.7	51.52	332
1778189400	52.09	-0.2	-0.38	52.56	52.58	51.91	760
1778102940	52.29	0.2	0.38	52.09	52.65	52.04	649
1778016600	52.09	0.21	0.40	51.9	52.41	51.5	1405
1777930200	51.88	-0.33	-0.63	52.21	54.31	51.66	1179
1777584600	52.21	-0.02	-0.04	51.8	52.88	51.5	1845
1777498140	52.23	0.89	1.73	51.86	52.23	51.01	20430
1777411800	51.34	-1.01	-1.93	52.99	52.99	50.98	23065
1777325340	52.35	-0.02	-0.04	52.37	52.94	52.12	615
1777066200	52.37	-0.84	-1.58	54.2	54.2	52.37	997
1776979800	53.21	-0.79	-1.46	54	54	52.5	1089
1776893400	54	-1.48	-2.67	55.14	55.84	53.92	1658
1776720600	55.48	0.56	1.02	55.4	55.48	54.7	18066
1776461400	54.92	0.8	1.48	54.7	55.14	54.43	775
1776375000	54.12	-0.69	-1.26	55.29	55.29	54.12	830
1776288600	54.81	0.09	0.16	55.44	55.45	54.65	5199
1776202140	54.72	0.33	0.61	54.5	55.03	54	2022
1776115800	54.39	1.08	2.03	53.9	54.39	53.3	13361
1775856600	53.31	-1.46	-2.67	55.25	55.25	53.31	2595
1775770200	54.77	-0.53	-0.96	55.99	55.99	54.48	1326
1775683740	55.3	0.67	1.23	55.6	56.6	55	679
1775597340	54.63	-0.83	-1.50	55.25	55.25	54.04	2140
1775511000	55.46	0.11	0.20	55.8	57.97	54.56	2183
1775165400	55.35	-0.42	-0.75	56.33	56.68	54.83	2406
1775078940	55.77	0.09	0.16	56.2	58.14	55.57	2390
1774992540	55.68	0.87	1.59	56	56.31	55.07	2792
1774906140	54.81	0.64	1.18	55.1	59.68	54.72	2541
1774647000	54.17	-1.92	-3.42	55.54	55.54	54.17	576
1774560540	56.09	0.26	0.47	56.33	56.34	56.09	304
1774474140	55.83	1	1.82	55.88	55.88	55.83	46
1774387740	54.83	0	0.00	54.83	54.83	54.83	0
1774301340	54.83	-0.73	-1.31	54.83	54.83	54.83	266
1774042200	55.56	0.31	0.56	55.84	55.87	55.56	644
1773955740	55.25	0.05	0.09	55.14	55.25	55.14	134
1773869400	55.2	-0.33	-0.59	55.53	55.53	54.76	216
1773782940	55.53	-0.07	-0.13	55.89	56.02	55.53	228
1773696540	55.6	-0.39	-0.70	56.29	56.29	55.6	86
1773437400	55.99	0.1	0.18	55.83	55.99	55.83	24
1773351000	55.89	-0.27	-0.48	55.87	55.96	55.82	76
1773264540	56.16	-0.55	-0.97	56.26	57.06	56.16	149