Hartford Large Cap Growth【HFGO】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	0.62	2.17696629213	28.48	29.91	28.134	56652	29.59231924	SP
4	-0.12	-0.41067761807	29.22	31.08	27.97	28332	29.68816947	SP
12	4.35	17.5757575758	24.75	31.08	23.25	33828	28.15048043	SP
26	2.11	7.81771026306	26.99	31.08	23.25	30053	27.1279762	SP
52	5.57	23.6719082023	23.53	31.08	23.25	27080	26.86160863	SP
156	13.7811	89.9614202064	15.3189	31.08	13.87	15116	24.93977972	SP
260	9.09	45.4272863568	20.01	31.08	10.83	33442	18.28684583	SP

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
1781735400	29.1	-0.34	-1.15	29.71	29.71	29.06	17775
1781649000	29.44	-0.37	-1.24	29.91	29.91	29.44	22710
1781562600	29.81	0.83	2.86	29.68	29.81	29.47	194620
1781303400	28.98	0.02	0.07	29.27	29.27	28.715	14754
1781217000	28.96	0.73	2.59	28.48	28.965	28.134	33402
1781130600	28.23	-0.64	-2.22	28.74	28.74	28.17	19374
1781044200	28.87	-0.34	-1.16	29.56	29.56	27.97	12355
1780957800	29.21	0.16	0.55	29.52	29.52	29.095	17537
1780698600	29.05	-1.31	-4.31	29.78	29.79	29.01	22850
1780612200	30.36	-0.1	-0.33	29.935	30.46	29.905	53607
1780525800	30.46	-0.39	-1.26	30.93	30.93	30.39	27238
1780439400	30.85	-0.03	-0.10	31.07	31.08	30.73	11330
1780353000	30.8796	0.45	1.48	30.59	31	30.59	12365
1780093800	30.43	0.3	1.00	30.31	30.4589	30.21	9971
1780007400	30.13	0.52	1.76	29.77	30.15	29.658	14707
1779921000	29.61	0.01	0.03	29.8	29.8	29.48	13708
1779834600	29.6	0.26	0.89	29.65	29.78	29.57	14144
1779489000	29.34	-0.08	-0.27	29.46	29.56	29.34	13703
1779402600	29.42	0.27	0.93	29.22	29.42	29.1201	12161
1779316200	29.15	0.37	1.29	28.96	29.15	28.86	13793
1779229800	28.78	-0.22	-0.76	28.89	28.89	28.52	19467
1779143400	29	-0.2	-0.68	29.24	29.24	28.838	10133
1778884200	29.2	-0.51	-1.72	29.355	29.45	29.1799	130067
1778797800	29.71	0.31	1.04	29.43	29.78	29.41	19136
1778711400	29.405	0.41	1.43	29.2	29.43	28.87	33626
1778625000	28.9917	-0.13	-0.44	28.86	29.055	28.65	262008
1778538600	29.12	0.03	0.10	29.1	29.26	29.045	14435
1778279400	29.09	0.19	0.66	29.08	29.09	28.9642	6011
1778193000	28.9	-0.03	-0.10	29.1	29.145	28.8202	13348
1778106600	28.93	0.68	2.41	28.4	28.94	28.4	13570
1778020200	28.25	0.12	0.43	28.42	28.42	28.165	17906
1777933800	28.13	-0	-0.01	28.27	28.27	27.96	10745
1777674600	28.132	0.26	0.94	28.09	28.26	28.09	7337
1777588200	27.87	0.25	0.91	28.03	28.03	27.39	14743
1777501800	27.62	-0.16	-0.58	27.84	27.84	27.44	8483
1777415400	27.78	-0.39	-1.38	27.85	27.85	27.55	10732
1777329000	28.17	0.08	0.28	28.15	28.18	27.93	13857
1777069800	28.092	0.46	1.67	27.92	28.092	27.69	20971
1776983400	27.6319	-0.37	-1.31	28.01	28.01	27.6	285579
1776897000	28	0.54	1.97	27.75	28	27.63	8940
1776810600	27.46	-0.31	-1.12	27.94	27.94	27.4034	11134
1776724200	27.77	0.03	0.11	27.78	27.78	27.53	15524
1776465000	27.74	0.33	1.20	27.59	27.831	27.59	30576
1776378600	27.41	-0.03	-0.10	27.47	27.51	27.32	14155
1776292200	27.4375	0.49	1.81	27.24	27.4375	27.085	19033
1776205800	26.95	0.56	2.12	26.47	26.98	26.47	16810
1776119400	26.39	0.45	1.73	25.94	26.39	25.91	18356
1775860200	25.94	0.19	0.74	25.82	26.02	25.82	15761
1775773800	25.75	0.13	0.51	25.62	25.83	25.445	191954
1775687400	25.62	0.67	2.70	25.87	25.87	25.55	12673
1775601000	24.947	0.05	0.19	24.95	24.97	24.58	21513
1775514600	24.9	0.05	0.22	25	25	24.7879	14683
1775169000	24.846	0.08	0.31	24.43	24.85	24.43	18735
1775082600	24.77	0.35	1.43	24.88	24.96	24.6527	21840
1774996200	24.42	1.06	4.54	23.67	24.43	23.67	14267
1774909800	23.36	-0.24	-1.02	23.74	23.74	23.25	13181
1774650600	23.6	-0.62	-2.56	23.99	24.0051	23.5513	30798
1774564200	24.22	-0.73	-2.93	24.75	24.75	24.22	7814
1774477800	24.95	0.25	1.01	25.025	25.18	24.912	19571
1774391400	24.7	-0.22	-0.88	24.8	24.8	24.63	13813
1774305000	24.92	0.42	1.71	24.88	25.175	24.88	17669
1774045800	24.5	-0.51	-2.04	24.86	24.865	24.39	26995
1773959400	25.01	-0.17	-0.68	24.81	25.04	24.75	25833
1773873000	25.18	-0.29	-1.14	25.39	25.48	25.17	13146