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	4.22	5.41025641026	78	88.045	75.93	954342	81.91771609	CS
4	-4.3	-4.96994914471	86.52	93.52	75.93	1092568	84.16167718	CS
12	-16.93	-17.0751386788	99.15	111.01	75.93	914758	89.96267543	CS
26	-50.37	-37.9892902934	132.59	155.66	75.93	796091	103.96734381	CS
52	-53.93	-39.6107234668	136.15	161.13	75.93	655627	117.28686064	CS
156	4.99	6.46121973326	77.23	203.72	75.3	449770	128.31205074	CS
260	-6.65	-7.48284010352	88.87	203.72	55.81	350084	116.60459102	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	82.22	0.82	1.01	81.69	83.39	80.71	1258730
1781735700	81.4	-5.82	-6.67	87	87.615	81.16	1244631
1781649300	87.22	5.23	6.38	84.09	88.045	84	893775
1781562900	81.99	1.89	2.36	82	85.11	81.92	933384
1781303700	80.1	1.36	1.73	78.82	80.565	78.19	911557
1781217300	78.74	0.65	0.83	78	79.13	75.93	788365
1781130900	78.09	-1.91	-2.39	79.27	81.5	77.095	948350
1781044500	80	0.03	0.04	79.955	83.73	79.64	1435945
1780958100	79.97	-0.49	-0.61	80.46	81.8999	79.1	900753
1780698900	80.46	-2.21	-2.67	83.17	83.7099	79.15	748398
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	104.33	106.57	103.295	566489
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	96.5	93.24	396330
1774564500	97.53	-3.33	-3.30	100.125	100.96	97.4	676615
1774478100	100.86	1.31	1.32	101.765	103.09	97.725	834894
1774391700	99.55	-2.46	-2.41	100.39	101.4	97.94	769699
1774305300	102.01	2.42	2.43	102.46	103.38	100.4	888642
1774046100	99.59	-1.41	-1.40	100.16	100.91	98.44	275469