Harley-Davidson Inc【1HOG】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	20.49	21.77	20.22	20	21.77	DE
4	22.06	22.06	19.715	3	21.77	DE
12	15.455	22.7	15.44	27	21.321049	DE
26	18.825	22.7	15	139	17.67088948	DE
52	21.42	26.4	15	75	18.47657392	DE
156	30.87	40.45	15	92	22.41449319	DE
260	30.87	40.45	15	92	22.41449319	DE

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
1781279700	21.77	0	0.00	21.77	21.77	21.77	0
1781193300	21.77	0	0.00	21.77	21.77	21.77	0
1781106900	21.77	0	0.00	21.77	21.77	21.77	0
1781020500	21.77	1.55	7.67	21.77	21.77	21.77	60
1780934100	20.22	-0.27	-1.32	20.22	20.22	20.22	0
1780674900	20.49	-0.17	-0.82	20.49	20.49	20.49	0
1780588500	20.66	-0.55	-2.59	20.66	20.66	20.66	0
1780502100	21.21	0.39	1.87	21.21	21.21	21.21	0
1780415700	20.82	0.06	0.29	20.82	20.82	20.82	0
1780329300	20.76	0.17	0.83	20.76	20.76	20.76	0
1780070100	20.59	0.07	0.34	20.59	20.59	20.59	0
1779983700	20.52	0.33	1.63	20.52	20.52	20.52	0
1779897300	20.19	0.01	0.05	20.19	20.19	20.19	0
1779810900	20.18	-0.45	-2.18	20.18	20.18	20.18	0
1779724500	20.63	0.91	4.64	20.63	20.63	20.63	0
1779465300	19.715	-0.3	-1.47	19.715	19.715	19.715	0
1779378900	20.01	0.16	0.81	20.01	20.01	20.01	0
1779292500	19.85	-1.65	-7.67	19.85	19.85	19.85	0
1779206100	21.5	-0.3	-1.38	21.5	21.5	21.5	0
1779119700	21.8	-0.26	-1.18	21.8	21.8	21.8	0
1778860500	22.06	0.06	0.27	22.06	22.06	22.06	0
1778774100	22	0.52	2.42	22	22	22	30
1778687700	21.48	-0.11	-0.51	21.48	21.48	21.48	30
1778601300	21.59	0.11	0.51	21.59	21.59	21.59	0
1778514900	21.48	1.43	7.13	22.49	22.7	21.48	1154
1778255700	20.05	-0.93	-4.43	20.05	20.05	20.05	0
1778169300	20.98	0.7	3.45	20.98	20.98	20.98	0
1778082900	20.28	-0.16	-0.78	20.28	20.28	20.28	0
1777996500	20.44	0.38	1.89	20.44	20.44	20.44	50
1777910100	20.06	-0.1	-0.50	20.27	21.6	20.06	45
1777564500	20.16	0.23	1.13	20.16	20.16	20.16	0
1777478100	19.935	0.13	0.66	19.935	19.935	19.935	0
1777391700	19.805	-0.12	-0.58	19.805	19.805	19.805	0
1777305300	19.92	0.05	0.25	19.92	19.92	19.92	74
1777046100	19.87	-0.05	-0.25	19.87	19.87	19.87	0
1776959700	19.92	0.39	2.00	19.92	19.92	19.92	0
1776873300	19.53	-1.25	-6.02	19.53	19.53	19.53	0
1776786900	20.78	0.53	2.62	20.78	20.78	20.78	0
1776700500	20.25	0.23	1.15	20.25	20.25	20.25	0
1776441300	20.02	0.71	3.68	20.02	20.02	20.02	0
1776354900	19.31	-0.1	-0.49	19.31	19.31	19.31	0
1776268500	19.405	-0.06	-0.31	19.405	19.405	19.405	0
1776182100	19.465	0.25	1.27	19.465	19.465	19.465	0
1776095700	19.22	0.48	2.56	19.22	19.22	19.22	0
1775836500	18.74	0	0.00	18.74	18.74	18.74	0
1775750100	18.74	0.36	1.99	18.74	18.74	18.74	0
1775663700	18.375	0.18	1.02	18.375	18.375	18.375	0
1775577300	18.19	0.51	2.88	18.19	18.19	18.19	0
1775145300	17.68	0.22	1.23	17.68	17.68	17.68	0
1775058900	17.465	0.16	0.95	17.465	17.465	17.465	0
1774972500	17.3	0.22	1.26	17.3	17.3	17.3	0
1774886100	17.085	0.16	0.95	17.085	17.085	17.085	0
1774630500	16.925	0.08	0.47	16.925	16.925	16.925	0
1774544100	16.845	0.54	3.34	16.845	16.845	16.845	0
1774457700	16.3	0.45	2.84	16.845	16.845	16.3	4
1774371300	15.85	0.41	2.66	15.85	15.85	15.85	2
1774284900	15.44	-0.02	-0.10	15.44	15.44	15.44	0
1774025700	15.455	0.46	3.03	15.455	15.455	15.455	0
1773939300	15	-0.36	-2.31	15	15	15	70
1773852900	15.355	-0.18	-1.16	15.535	15.535	15.355	1500
1773766500	15.535	-0.05	-0.32	15.535	15.535	15.535	0
1773680100	15.585	0.01	0.03	15.585	15.585	15.585	0