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	1.195	1.49571312347	79.895	83.4	78.58	730461	80.87631815	CS
4	2.27	2.87997970058	78.82	88.045	71.88	1047521	79.30475533	CS
12	-25.29	-23.7732656514	106.38	111.01	71.88	1016364	85.60609956	CS
26	-65.75	-44.7766276219	146.84	155.66	71.88	858606	97.67190041	CS
52	-68.48	-45.7845824697	149.57	161.13	71.88	662507	111.75387857	CS
156	1.93	2.43810005053	79.16	203.72	71.88	465466	126.57424316	CS
260	-10.66	-11.6185286104	91.75	203.72	55.81	360076	115.50455541	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
1783722900	81.09	0.48	0.60	81.81	83.405	80.335	725482
1783636500	80.61	1.65	2.09	78.96	81.11	78.58	589551
1783550100	78.96	-1.65	-2.05	79.85	80.6	78.72	582907
1783463700	80.61	-1.85	-2.24	82.46	83.375	80.25	808878
1783377300	82.46	2.7	3.39	79.895	83.4	79.63	940506
1783031700	79.76	1.1	1.40	79.93	80.815	77.44	1105659
1782945300	78.66	-0.17	-0.22	78.83	82.72	77.46	881645
1782858900	78.83	3.83	5.11	75.34	79.49	73.87	918402
1782772500	75	-2.77	-3.56	77.84	79.28	72.78	1023951
1782513300	77.77	1.55	2.03	76.33	78.71	75.715	2829184
1782426900	76.22	2.43	3.29	74.42	76.79	74.42	1049489
1782340500	73.79	-1.84	-2.43	76.38	76.38	71.88	1036553
1782254100	75.63	-3.88	-4.88	78.49	79.775	74.96	863160
1782167700	79.51	-2.71	-3.30	82	83.77	79.41	983417
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