Hain Celestial Group Inc【HAIN】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	-0.1269	-16.6973684211	0.76	0.7657	0.6207	740774	0.66366998	CS
4	-0.1369	-17.7792207792	0.77	0.85799	0.6207	768104	0.74761885	CS
12	-0.0324	-4.86851990984	0.6655	0.965499	0.55	1078575	0.74707821	CS
26	-0.4569	-41.9174311927	1.09	1.48	0.55	1582047	0.94110342	CS
52	-1.0769	-62.9766081871	1.71	2.17	0.55	1613322	1.22663099	CS
156	-11.2269	-94.6618887015	11.86	13.235	0.55	1494211	4.81098844	CS
260	-40.8469	-98.4737222758	41.48	48.88	0.55	1311553	11.80401684	CS

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
1781303700	0.6301	-0.0001	-0.02	0.6274999	0.665	0.625	527127
1781217300	0.6302	-0.0039	-0.62	0.634	0.665	0.63	501092
1781130900	0.6341	-0.0214	-3.26	0.6972	0.6972	0.634	729887
1781044500	0.6555	-0.0015	-0.23	0.6774	0.6979	0.6502	896628
1780958100	0.657	-0.0725	-9.94	0.74	0.763	0.652	801183
1780698900	0.7295	-0.0352	-4.60	0.76	0.7657	0.7127	775081
1780612500	0.7647	-0.0408	-5.07	0.83	0.83	0.7455	1122329
1780526100	0.8055	-0.0069	-0.85	0.79	0.85799	0.7604	1289232
1780439700	0.8124	-0.0148	-1.79	0.81	0.845	0.8	444865
1780353300	0.8272	0.0345	4.35	0.7622	0.8379	0.751	419110
1780094100	0.7927	0.0395	5.24	0.7475	0.7927	0.715	1426205
1780007700	0.7532	-0.0054	-0.71	0.7624	0.777	0.72	675321
1779921300	0.7586	-0.0207	-2.66	0.78	0.8	0.74575	457331
1779834900	0.7793	0.0014	0.18	0.79	0.8199	0.7619	902670
1779489300	0.7779	0.043	5.85	0.728	0.8176	0.7116	820572
1779402900	0.7349	-0.0268	-3.52	0.7497	0.7605	0.7060999	495618
1779316500	0.7617	0.0083	1.10	0.753	0.7754	0.68	867151
1779230100	0.7534	0.0117	1.58	0.731	0.763599	0.712301	739403
1779143700	0.7417	-0.0362	-4.65	0.79	0.79	0.715	524778
1778884500	0.7779	-0.0203	-2.54	0.77	0.7978	0.73	705518
1778798100	0.7982	0.0189	2.43	0.79	0.8	0.7318	751268
1778711700	0.7793	-0.0255	-3.17	0.7428	0.8129999	0.7423	731239
1778625300	0.8048	0.0774	10.64	0.704	0.8199	0.68	1246163
1778538900	0.7274	0.0674	10.21	0.75	0.78	0.6745	1633248
1778279700	0.66	-0.0769	-10.44	0.735	0.759	0.6502	1007454
1778193300	0.7369	-0.0109	-1.46	0.75	0.7592	0.7268	411693
1778106900	0.7478	0.028	3.89	0.72	0.75	0.7	747400
1778020500	0.7198	0.0854	13.46	0.656	0.7355	0.648001	1354564
1777934100	0.6344	-0.0441	-6.50	0.6993	0.7	0.6106	1602865
1777674900	0.6785	0.0253	3.87	0.6601	0.7076	0.6479	771133
1777588500	0.6532	0.0105	1.63	0.6301	0.6964	0.6301	1088654
1777502100	0.6427	-0.1037	-13.89	0.7501	0.7647	0.62	1569565
1777415700	0.7463999	-0.1834	-19.72	0.9294	0.9299	0.55	4188048
1777329300	0.9298	0.0055	0.60	0.9019	0.9499	0.8766	1290763
1777070100	0.9243	0.0685	8.00	0.85	0.943	0.8418	1465689
1776983700	0.8558	-0.0453	-5.03	0.9149	0.9213	0.8449	458851
1776897300	0.9011	0.0011	0.12	0.8853	0.965499	0.88	789854
1776810900	0.9	0.0801	9.77	0.8076	0.9287	0.783	1601300
1776724500	0.8199	-0.0344	-4.03	0.8466	0.8722	0.806	1093140
1776465300	0.8543	-0.0017	-0.20	0.8681	0.8899	0.8402	425551
1776378900	0.856	-0.0111	-1.28	0.8653	0.8999	0.8361	477889
1776292500	0.8671	-0.0162	-1.83	0.8608	0.8901	0.84	465251
1776206100	0.8833	-0.0207	-2.29	0.91	0.9205	0.8658	678478
1776119700	0.904	0.034	3.91	0.85	0.9151	0.8401	575895
1775860500	0.87	0.0103	1.20	0.8479	0.8809	0.83048	512072
1775774100	0.8597	-0.0175	-1.99	0.844	0.8899	0.844	597888
1775687700	0.8772	0.1072	13.92	0.8135	0.8875	0.7871	1609173
1775601300	0.77	-0.0405	-5.00	0.7841	0.799	0.754	478016
1775514900	0.8105	-0.0146	-1.77	0.8293	0.8664	0.7954	977160
1775169300	0.8250999	0.1071999	14.93	0.7	0.8431	0.682	1871907
1775082900	0.7179	0.0201	2.88	0.71	0.73	0.6437	2582078
1774996500	0.6978	0.0655	10.36	0.6468	0.6978	0.62	1220011
1774910100	0.6323	0.0165	2.68	0.6203999	0.6481	0.6001	725560
1774650900	0.6158	-0.0248	-3.87	0.6304999	0.6852	0.6012	754625
1774564500	0.6405999	-0.0106	-1.63	0.65	0.6869	0.62995	808024
1774478100	0.6512	-0.0577	-8.14	0.708999	0.7199	0.635	1101438
1774391700	0.7089	0.0933	15.16	0.6054	0.7255	0.591	3553536
1774305300	0.6156	0.0356	6.14	0.5935	0.6484	0.5809	1850740
1774046100	0.58	-0.0897	-13.39	0.6655	0.6655	0.58	861311
1773959700	0.6697	0.0048	0.72	0.6508	0.6745	0.6364	748269
1773873300	0.6649	-0.043	-6.07	0.7002	0.704	0.66	1000243
1773786900	0.7079	0.0444	6.69	0.6533	0.7124	0.6364	875905
1773700500	0.6635	-0.0011	-0.17	0.6639	0.67145	0.627	990660
1773441300	0.6646	0.0436	7.02	0.62	0.671	0.61385	995438