Harmonic Inc【HLIT】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	-3.42	-20.5776173285	16.62	16.662	13.1803	5699180	15.17465653	CS
4	0.86	6.96920583468	12.34	17.68	11.975	5417000	15.11527689	CS
12	3.74	39.5348837209	9.46	17.68	8.465	2520061	13.65761928	CS
26	3.6	37.5	9.6	17.68	8.465	1776097	12.4893054	CS
52	3.81	40.5750798722	9.39	17.68	7.8	1390598	11.39881841	CS
156	-4.56	-25.6756756757	17.76	18.43	7.8	1466586	11.62542677	CS
260	6.05	84.6153846154	7.15	18.43	7.15	1294220	11.75649858	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
1780698900	13.27	-1.34	-9.17	14.36	14.59	13.21	3742014
1780612500	14.61	-0.05	-0.34	14.41	14.66	14.06	3944373
1780526100	14.66	-0.92	-5.91	15.345	15.57	14.575	4560588
1780439700	15.58	-0.23	-1.45	15.85	16.3775	15.57	4759368
1780353300	15.81	0.7	4.63	15.18	15.8894	15.15	5185706
1780094100	15.11	-1.89	-11.12	16.62	16.661999	14.9	10045866
1780007700	17	-0.11	-0.64	17.2	17.68	16.42	6279497
1779921300	17.11	0.21	1.24	16.629999	17.2	15.45	8330369
1779834900	16.9	1.7	11.18	17.195	17.59	15.82	18674067
1779489300	15.2	2.5	19.69	14.3	15.255	13.755	12733311
1779402900	12.7	0.39	3.17	12.18	12.78	12.18	2142524
1779316500	12.31	0.01	0.08	12.4	12.68	12.15	1849884
1779230100	12.3	-0.18	-1.44	12.35	12.44	11.975	1770975
1779143700	12.48	-0.06	-0.48	12.655	12.7579	12.242	1652855
1778884500	12.54	-0.8	-6.00	13.075	13.225	12.425	2140250
1778798100	13.34	-0.01	-0.07	13.67	13.85	12.97	2243384
1778711700	13.35	0.4	3.09	13.06	13.525	12.68	3276934
1778625300	12.95	0.12	0.94	14.55	15.39	12.54	7925083
1778538900	12.83	0.02	0.16	13.02	13.0901	12.7105	3041946
1778279700	12.81	0.53	4.32	12.34	12.88	12.215	2366017
1778193300	12.28	0.1	0.82	12.17	12.38	11.9	1872172
1778106900	12.18	0.29	2.44	11.84	12.33	11.76	1898115
1778020500	11.89	0.09	0.76	11.95	12.145	11.825	1182684
1777934100	11.8	0.04	0.34	11.75	12	11.605	1275161
1777674900	11.76	0.33	2.89	11.52	11.81	11.36	1229043
1777588500	11.43	1.11	10.76	10.44	11.72	10.34	3117855
1777502100	10.32	0.11	1.08	10.19	10.395	10.18	919225
1777415700	10.21	-0.28	-2.67	10.5	10.5	10.125	808261
1777329300	10.49	-0.07	-0.66	10.56	10.61	10.405	870926
1777070100	10.56	0.13	1.25	10.45	10.66	10.3977	703895
1776983700	10.43	-0.21	-1.97	10.64	10.69	10.335	650922
1776897300	10.64	-0.18	-1.66	10.88	10.91	10.57	816505
1776810900	10.82	-0.01	-0.09	10.83	10.94	10.665	876717
1776724500	10.83	0.33	3.14	10.46	10.885	10.45	949271
1776465300	10.5	0.28	2.74	10.41	10.745	10.33	1081312
1776378900	10.22	0.34	3.44	9.88	10.23	9.83	1154192
1776292500	9.88	0.1	1.02	9.775	9.89	9.63	895613
1776206100	9.78	-0.17	-1.71	9.96	10.04	9.7449999	891925
1776119700	9.95	0.2	2.05	9.71	9.96	9.7	725691
1775860500	9.75	0.06	0.62	9.73	9.78	9.66	613296
1775774100	9.69	0.08	0.83	9.57	9.7899999	9.57	814854
1775687700	9.61	0.23	2.45	9.8	9.8	9.535	1333218
1775601300	9.38	0.09	0.97	9.27	9.39	9.175	938031
1775514900	9.2899999	0.09	0.98	9.18	9.305	9.1	832988
1775169300	9.2	0.12	1.32	8.83	9.24	8.83	903759
1775082900	9.08	0.1	1.11	9.15	9.25	9.02	848882
1774996500	8.98	0.13	1.47	9	9.05	8.705	857001
1774910100	8.85	-0.53	-5.65	9.33	9.4	8.465	2294604
1774650900	9.38	-0.02	-0.21	9.41	9.67	9.33	960311
1774564500	9.4	-0.11	-1.16	9.46	9.56	9.3699999	695997
1774478100	9.51	0.19	2.04	9.46	9.59	9.38	727267
1774391700	9.32	0.06	0.65	9.22	9.47	9.14	1113013
1774305300	9.26	0.26	2.89	9.19	9.36	9.06	1102122
1774046100	9	-0.26	-2.81	9.27	9.295	8.86	719619
1773959700	9.26	-0.08	-0.86	9.24	9.545	9.22	1171058
1773873300	9.34	-0.2	-2.10	9.53	9.6948	9.325	1086204
1773786900	9.5399999	0.06	0.63	9.48	9.67	9.45	808027
1773700500	9.48	0.17	1.83	9.3699999	9.59	9.3699999	904244
1773441300	9.31	-0.06	-0.64	9.46	9.49	9.175	941615
1773354900	9.3699999	0.03	0.32	9.16	9.45	9	1359916
1773268500	9.34	-0.14	-1.48	9.42	9.48	9.28	601824
1773182100	9.48	-0.03	-0.32	9.51	9.63	9.36	839218
1773095700	9.51	0.13	1.39	9.25	9.535	8.9078	1463835
1772840100	9.38	-0.55	-5.54	9.66	9.785	9.3	1052974