Hamilton Lane Inc【HLNE】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	-5.31	-6.03546260514	87.98	90.26	76.79	1174333	84.23881753	CS
4	-6.22	-6.99741253234	88.89	93.52	76.79	936763	86.66382849	CS
12	-13.29	-13.8495206336	95.96	111.01	76.79	867824	92.78872799	CS
26	-40.66	-32.968458607	123.33	155.66	76.79	750115	107.23928719	CS
52	-67.1	-44.802029779	149.77	161.13	76.79	640498	120.43509866	CS
156	11.43	16.0443571028	71.24	203.72	70.08	436816	129.45274527	CS
260	-4.96	-5.66016204496	87.63	203.72	55.81	341769	117.40180553	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
1780612500	82.67	1.84	2.28	81.64	84.45	81.64	1181279
1780526100	80.83	-4.03	-4.75	80.41	80.92	76.79	1751545
1780439700	84.86	-3.54	-4.00	87.38	87.38	84.58	772114
1780353300	88.4	1.27	1.46	86.755	90.26	86.51	850296
1780094100	87.13	0.98	1.14	87.98	89	86.565	1316433
1780007700	86.15	-4.34	-4.80	90.35	90.35	82.23	1777608
1779921300	90.49	0.13	0.14	90.62	93.52	90.33	1181128
1779834900	90.36	0.04	0.04	91.43	91.43	88.1	1121113
1779489300	90.32	1.73	1.95	89.99	91.2	89.22	988761
1779402900	88.59	3.48	4.09	86.52	89.91	83.5	1013353
1779316500	85.11	1	1.19	84.04	85.82	82.685	617918
1779230100	84.11	-2.64	-3.04	86.71	87.6399	84.05	555096
1779143700	86.75	1.59	1.87	84.87	87.165	84.86	633601
1778884500	85.16	-2.45	-2.80	87.85	88.4	84.97	599533
1778798100	87.61	0.87	1.00	87.395	89.92	86.415	676397
1778711700	86.74	-0.38	-0.44	86.04	86.85	84.08	587487
1778625300	87.12	-1.44	-1.63	88.69	88.9157	86.69	693740
1778538900	88.56	-0.44	-0.49	88.86	89.995	87.47	714300
1778279700	89	0.04	0.04	88.89	89.46	85.9	766795
1778193300	88.96	0.01	0.01	89.62	90.61	87.495	1139652
1778106900	88.95	-3.46	-3.74	93.01	93.04	88.045	1063325
1778020500	92.41	1.29	1.42	91.17	93.71	89.73	1145712
1777934100	91.12	-1.44	-1.56	92.56	94.08	90.29	749178
1777674900	92.56	0.57	0.62	93.09	94.86	90.515	988991
1777588500	91.99	3.37	3.80	87.74	94.94	86.98	1132568
1777502100	88.62	-2.13	-2.35	89.94	90.11	86.475	1418995
1777415700	90.75	1.29	1.44	89.46	93.47	88.22	1527765
1777329300	89.46	-5.38	-5.67	94.8	95.7	87.87	2549026
1777070100	94.84	-8.32	-8.07	103.81	104.58	94.06	2016397
1776983700	103.16	-2.83	-2.67	105.45	106.6	100.77	450887
1776897300	105.99	-0.14	-0.13	107.59	108.92	105.435	433770
1776810900	106.13	-0.7	-0.66	106.84	111.01	105.64	397097
1776724500	106.83	0.05	0.05	105.84	109.08	105.81	837601
1776465300	106.78	2.61	2.51	106.38	108.52	105.57	606095
1776378900	104.17	-0.95	-0.90	109.84	110.24	104.17	724276
1776292500	105.12	3.56	3.51	103.24	106.57	103	576188
1776206100	101.56	2.49	2.51	99.36	102.95	98.67	822013
1776119700	99.07	6.79	7.36	91.52	99.6	91.52	1637747
1775860500	92.28	-2.51	-2.65	93.52	93.995	92.13	506371
1775774100	94.79	-2.32	-2.39	96.85	98	93.95	630201
1775687700	97.11	0.54	0.56	100.625	102.33	95.79	686398
1775601300	96.57	1.21	1.27	95.21	96.989	93.38	600460
1775514900	95.36	1.17	1.24	93.95	95.68	92.44	618879
1775169300	94.19	-2.82	-2.91	94.77	96.275	90.47	775865
1775082900	97.01	-2.39	-2.40	100.9	100.9	96.84	431516
1774996500	99.4	1.51	1.54	99.59	101.93	98.3	330821
1774910100	97.89	3.12	3.29	94.95	98.79	94.95	570737
1774650900	94.77	-2.76	-2.83	96.3	96.8	93.24	398604
1774564500	97.53	-3.33	-3.30	99.15	100.96	97.4	685182
1774478100	100.86	1.31	1.32	101.13	103.09	97.725	837432
1774391700	99.55	-2.46	-2.41	100.39	101.4	97.94	770248
1774305300	102.01	2.42	2.43	102.46	103.38	100.4	889776
1774046100	99.59	-1.41	-1.40	100.16	100.91	98.44	808246
1773959700	101	-1.68	-1.64	101.05	102.65	99.35	727603
1773873300	102.68	2.12	2.11	98.91	104.215	98.39	799115
1773786900	100.56	3.4	3.50	99.07	102.73	99.07	489526
1773700500	97.16	0.31	0.32	97.25	99.95	96.85	528731
1773441300	96.85	2.62	2.78	95.96	98.565	95.25	809899
1773354900	94.23	-3.96	-4.03	95.15	96.65	92.77	1967060
1773268500	98.19	-6.29	-6.02	104.48	105	96	1182337
1773182100	104.48	-1.09	-1.03	105.67	105.97	102.98	413026
1773095700	105.57	-1	-0.94	104.34	106.22	100.4001	764326
1772840100	106.57	-3.45	-3.14	107.21	107.75	104.13	849413
1772753700	110.02	2.62	2.44	106.48	110.19	106.48	1061330