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	-0.0624	-10.3671706263	0.6019	0.645	0.53	3232749	0.5595324	CS
4	-0.2905	-35	0.83	0.83	0.53	1691015	0.59363807	CS
12	-0.3045	-36.0781990521	0.844	0.965499	0.53	1197120	0.69373774	CS
26	-0.5405	-50.0462962963	1.08	1.48	0.53	1561230	0.8647407	CS
52	-1.1005	-67.1036585366	1.64	2.17	0.53	1603324	1.16554726	CS
156	-12.0005	-95.6977671451	12.54	13.235	0.53	1503346	4.58073471	CS
260	-39.7105	-98.6596273292	40.25	48.88	0.53	1326349	11.45319409	CS

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
1783031700	0.5304	-0.0417	-7.29	0.5623	0.5842	0.5304	936517
1782945300	0.5721	0.0119	2.12	0.5541	0.6096	0.55	1161793
1782858900	0.5602	-0.0183	-3.16	0.59	0.59	0.5518	707082
1782772500	0.5785	0.0271	4.91	0.5699999	0.600599	0.53	1666948
1782513300	0.5514	-0.033	-5.65	0.5749	0.645	0.5312	10930823
1782426900	0.5844	-0.0109	-1.83	0.6019	0.6312	0.575	1697070
1782340500	0.5953	-0.0093	-1.54	0.598	0.6488	0.5901	1511044
1782254100	0.6046	-0.0042	-0.69	0.61	0.6435	0.5901999	1383915
1782167700	0.6088	0.0029	0.48	0.6132	0.6395	0.5944	880661
1781822100	0.6059	0.0298001	5.17	0.5934	0.6659	0.5699999	4637432
1781735700	0.5760999	-0.0306	-5.04	0.6042999	0.6548	0.5695	762102
1781649300	0.6067	0.0149	2.52	0.6	0.6329	0.5997	589775
1781562900	0.5918	-0.0383	-6.08	0.63	0.6641	0.59	847278
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	0.86	0.8901	0.84	467633
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