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	-0.71	-4.80378890392	14.78	16.49	13.8197	3002077	15.43086412	CS
4	-0.34	-2.35947258848	14.41	16.49	13.01	2785263	14.69955561	CS
12	4.5	47.0219435737	9.57	17.68	9.57	3021487	14.45200918	CS
26	4.11	41.265060241	9.96	17.68	8.465	1981838	13.15454682	CS
52	4.29	43.8650306748	9.78	17.68	7.8	1494875	11.9547415	CS
156	-2.18	-13.4153846154	16.25	17.68	7.8	1487579	11.62604828	CS
260	5.79	69.9275362319	8.28	18.43	7.635	1317742	11.88862572	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	15.78	-0.55	-3.37	16.079999	16.27	15.62	2007691
1782858900	16.329999	0.57	3.62	15.61	16.489999	15.53	2828753
1782772500	15.76	0.86	5.77	14.95	15.79	14.611	2606286
1782513300	14.9	0.05	0.34	14.515	15.14	14.242	5871347
1782426900	14.85	0.31	2.13	14.78	15.055	14.2701	1696209
1782340500	14.54	-0.12	-0.82	14.7	14.88	14.3	1340934
1782254100	14.66	-0.3	-2.01	14.52	14.87	14.1455	2553252
1782167700	14.96	-0.12	-0.80	15.08	15.38	14.83	2531161
1781822100	15.08	0.23	1.55	15.39	15.39	14.89	3706664
1781735700	14.85	0.05	0.34	15.17	15.445	14.81	3048856
1781649300	14.8	-0.27	-1.79	15.09	15.26	14.63	1530092
1781562900	15.07	0.14	0.94	15.51	15.57	14.9	2354966
1781303700	14.93	0.42	2.89	14.51	15.12	14.2666	2058126
1781217300	14.51	1.01	7.48	13.74	14.54	13.62	2918204
1781130900	13.5	0.09	0.67	13.38	13.99	13.38	2063177
1781044500	13.41	-0.68	-4.83	14.15	14.312	13.01	3280700
1780958100	14.09	0.82	6.18	13.695	14.35	13.42	2837083
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	9.7899999	9.89	9.63	908916
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