Hasbro Inc【HAS】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	-1.82	-2.11627906977	86	87.135	82.62	2058848	84.7866393	CS
4	-13.81	-14.093274824	97.99	98.4	82.62	2303102	90.08637412	CS
12	-11.3	-11.8349392543	95.48	99.2	82.62	1908444	91.78246337	CS
26	2.41	2.94729118259	81.77	106.98	79.415	1876399	91.78445962	CS
52	19	29.1500460264	65.18	106.98	65.06	1930022	83.66075677	CS
156	24	39.8803589232	60.18	106.98	42.66	1788464	68.0978361	CS
260	-11.44	-11.9640242627	95.62	106.98	42.66	1579328	70.11898586	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	84.18	-0.29	-0.34	84.36	84.98	83.8	1511082
1780612500	84.47	0.34	0.40	85	85.44	83.69	2497711
1780526100	84.13	0.25	0.30	84.35	85.3943	83.925	1644659
1780439700	83.88	-1.19	-1.40	85.61	85.94	83.14	1744494
1780353300	85.07	-1.1	-1.28	84.63	85.16	82.62	2404131
1780094100	86.17	-0.21	-0.24	86	87.135	85.83	2003246
1780007700	86.38	-1.64	-1.86	88.04	88.05	85.905	2516101
1779921300	88.02	0.03	0.03	88.86	89.79	87.81	2425121
1779834900	87.99	-0.11	-0.12	88.52	89.9699	87.5	2027977
1779489300	88.1	-1.98	-2.20	90.08	90.36	87.85	2235360
1779402900	90.08	1.48	1.67	88.425	91.08	87	2503721
1779316500	88.6	-8.58	-8.83	89.01	92.21	87.135	5638670
1779230100	97.18	3.46	3.69	93.72	97.46	92.11	3036408
1779143700	93.72	-1.53	-1.61	95.9	96.71	93.38	2120004
1778884500	95.25	-0.4	-0.42	95.65	96.3514	93.905	1577428
1778798100	95.65	1.64	1.74	97.48	97.48	95.17	2665734
1778711700	94.01	-0.49	-0.52	94.78	95.41	93.48	1236913
1778625300	94.5	-0.69	-0.72	95.17	95.51	93.93	2882871
1778538900	95.19	-2.59	-2.65	98.1	98.4	94.59	1468944
1778279700	97.78	0.39	0.40	97.99	98.2	96.34	1129439
1778193300	97.39	-0.09	-0.09	97.7	98.825	96.99	2553495
1778106900	97.48	2.72	2.87	96.09	97.7	95.83	1457607
1778020500	94.76	0.79	0.84	94.48	95.24	93.94	902906
1777934100	93.97	-1.3	-1.36	94.84	95.8	93.45	888055
1777674900	95.27	-0.57	-0.59	96.11	96.31	94.6001	1228447
1777588500	95.84	1.82	1.94	93.94	96.14	93.34	1345441
1777502100	94.02	-1.52	-1.59	95.74	95.74	92.755	1274647
1777415700	95.54	0.85	0.90	95.49	96.53	94.79	1629944
1777329300	94.69	-0.39	-0.41	95.64	96.69	94.48	1480866
1777070100	95.08	-1.5	-1.55	97.41	97.72	94.83	1700157
1776983700	96.58	5.97	6.59	95.175	99.2	94.33	2865152
1776897300	90.61	-0.46	-0.51	91.61	93.2	89.51	1987896
1776810900	91.07	-4.31	-4.52	95.77	96.045	87.82	4190513
1776724500	95.38	-1.77	-1.82	96.8	97.15	94.935	1179209
1776465300	97.15	3.8	4.07	94.3	98	94.3	1483818
1776378900	93.35	-0.58	-0.62	93.15	94.615	92.12	1479635
1776292500	93.93	1.18	1.27	92.3	94.19	91.8	3034045
1776206100	92.75	0.26	0.28	92.35	93.93	92.12	1493365
1776119700	92.49	0.76	0.83	91.73	92.86	91.4348	1352426
1775860500	91.73	-1.33	-1.43	92.96	93.43	90.62	1637033
1775774100	93.06	-0.79	-0.84	93.5	94.075	92.63	1792264
1775687700	93.85	4.45	4.98	93.89	93.94	92.385	1477816
1775601300	89.4	-1.02	-1.13	90.26	90.53	88.775	1469872
1775514900	90.42	0.26	0.29	89.92	90.47	89.1	1773677
1775169300	90.16	0.78	0.87	88.2	90.46	87.3001	1729385
1775082900	89.38	-4.22	-4.51	91.6	92.59	88.42	3409544
1774996500	93.6	4.21	4.71	90.46	94.07	90.38	1433393
1774910100	89.39	0.8	0.90	89.79	90.75	88.83	2014525
1774650900	88.59	-2.57	-2.82	90.83	91.0286	87.99	1807389
1774564500	91.16	-1.03	-1.12	91.56	92.6	90.79	1066254
1774478100	92.19	-0.41	-0.44	93.215	93.67	91.35	965006
1774391700	92.6	-0.39	-0.42	91.93	93.608	91.625	886925
1774305300	92.99	1.88	2.06	92.77	94.56	91.97	1832506
1774046100	91.11	-0.25	-0.27	91.03	91.785	90.54	1281331
1773959700	91.36	-0.27	-0.29	91.31	91.9	90.48	1692154
1773873300	91.63	-1.65	-1.77	92.73	93.28	91.05	1236253
1773786900	93.28	0.43	0.46	93.52	94.51	93.15	1758541
1773700500	92.85	-0.55	-0.59	93.6	94.1275	92.8	1266510
1773441300	93.4	-1.71	-1.80	95.48	95.595	93.265	1350134
1773354900	95.11	0.84	0.89	97.8	97.92	94.31	2859208
1773268500	94.27	-0.8	-0.84	94.65	95.185	93.56	1147698
1773182100	95.07	-0.71	-0.74	95.8	96.59	94.46	935615
1773095700	95.78	1.29	1.37	92	96.05	91.34	1401031
1772840100	94.49	-0.88	-0.92	94.365	94.65	92.215	1465070