Hecla Mining Co【1HL】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	12.245	12.245	12.135	249	12.135	DE
4	14.095	15.37	12.135	5411	13.88292665	DE
12	16.69	18.045	12.135	5289	15.4714916	DE
26	16.75	28.8	12.135	6369	18.33659876	DE
52	5.206	28.8	4.843	3859	16.23906482	DE
156	4.585	28.8	3.18	2872	13.25428091	DE
260	4.585	28.8	3.18	2872	13.25428091	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781625300	12.135	0	0.00	12.135	12.135	12.135	0
1781538900	12.135	0	0.00	12.135	12.135	12.135	0
1781279700	12.135	0	0.00	12.135	12.135	12.135	0
1781193300	12.135	0	0.00	12.135	12.135	12.135	0
1781106900	12.135	-0.33	-2.61	12.245	12.245	12.135	249
1781020500	12.46	-0.49	-3.75	13.125	13.125	12.46	284
1780934100	12.945	-0.12	-0.88	12.835	13.16	12.725	8846
1780674900	13.06	-1.35	-9.37	14.125	14.365	13.06	37433
1780588500	14.41	-0.17	-1.13	14.4	14.75	14.4	732
1780502100	14.575	-0.58	-3.83	15.025	15.025	14.5	1497
1780415700	15.155	0.19	1.27	15.37	15.37	14.965	1120
1780329300	14.965	-0.2	-1.29	15.03	15.03	14.55	3426
1780070100	15.16	0.48	3.23	15.09	15.19	14.8	2460
1779983700	14.685	-0.03	-0.17	14.225	14.685	14.15	3856
1779897300	14.71	-0.19	-1.28	14.895	14.895	14.64	2624
1779810900	14.9	-0.41	-2.68	14.965	14.98	14.815	3023
1779724500	15.31	0.75	5.15	14.96	15.31	14.81	9527
1779465300	14.56	-0.18	-1.22	14.69	14.98	14.475	7654
1779378900	14.74	0.05	0.34	14.485	14.74	14.485	629
1779292500	14.69	0.56	3.93	14.095	14.705	14.095	3210
1779206100	14.135	-0.84	-5.61	14.88	14.88	14.09	5602
1779119700	14.975	-0.33	-2.12	15.155	15.385	14.975	4749
1778860500	15.3	-1.85	-10.79	16.17	16.285	15.3	7614
1778774100	17.15	-0.9	-4.96	17.81	18	16.93	6195
1778687700	18.045	1.12	6.62	17.515	18.045	16.945	6885
1778601300	16.925	-0.18	-1.02	17.38	17.4	16.925	20551
1778514900	17.1	1.46	9.30	15.69	17.175	15.67	11200
1778255700	15.645	-1	-6.01	15.72	16.274999	15.53	5307
1778169300	16.645	0.92	5.88	15.695	16.73	15.695	8848
1778082900	15.72	0.81	5.43	15.015	16.5	15.01	12773
1777996500	14.91	-0.32	-2.07	15.335	15.355	14.91	5338
1777910100	15.225	-0.24	-1.55	15.04	15.43	14.98	4476
1777564500	15.465	0.62	4.14	15.06	15.625	15.06	2911
1777478100	14.85	-0.24	-1.59	15.165	15.165	14.69	3114
1777391700	15.09	-0.7	-4.40	15.415	15.44	15.09	2596
1777305300	15.785	-0.39	-2.41	15.825	15.83	15.785	320
1777046100	16.175	0.47	2.99	15.655	16.175	15.655	2588
1776959700	15.705	-0.25	-1.54	15.85	16.015	15.665	979
1776873300	15.95	0.2	1.27	15.835	15.965	15.47	2006
1776786900	15.75	-0.49	-3.02	16.25	16.344999	15.65	4525
1776700500	16.239999	-0.83	-4.83	16.325	16.325	16.195	937
1776441300	17.065	0.57	3.46	16.265	17.175	16.195	9431
1776354900	16.495	0.3	1.82	16.375	16.495	16.34	693
1776268500	16.2	-0.38	-2.29	16.555	16.649999	16.184999	3666
1776182100	16.579999	0.23	1.44	16.75	16.865	16.579999	352
1776095700	16.344999	-0.08	-0.46	16.25	16.37	16.25	4739
1775836500	16.42	0	0.00	16.42	16.42	16.42	0
1775750100	16.42	-1.32	-7.44	16.75	16.855	16.25	1484
1775663700	17.74	1.28	7.78	17.74	17.855	17.74	4045
1775577300	16.46	0.11	0.67	16.545	16.71	16.325	3139
1775145300	16.35	-0.59	-3.45	15.71	16.45	15.51	4026
1775058900	16.935	1.24	7.87	16.46	16.935	16.3	4460
1774972500	15.7	0.15	1.00	15.595	15.825	15.38	2470
1774886100	15.545	-0.04	-0.22	15.88	16.03	15.47	2100
1774630500	15.58	0.23	1.50	15.165	15.725	14.85	14654
1774544100	15.35	-0.77	-4.78	15.26	15.52	15.14	5641
1774457700	16.12	0.82	5.33	16.69	16.69	15.86	8220
1774371300	15.305	0.14	0.92	15.4	15.475	14.99	1175
1774284900	15.165	0.51	3.48	13.62	15.37	13.62	4588
1774025700	14.655	-0.5	-3.30	15.38	15.38	14.655	896
1773939300	15.155	-1.08	-6.65	15.52	15.615	14.075	8529
1773852900	16.235	-0.77	-4.50	16.44	16.67	16.12	2773
1773766500	17	0.29	1.74	17.09	17.5	16.94	828