Hallador Energy Company【HNRG】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	-2.68	-13.5627530364	19.76	20.06	16.65	654052	18.8455227	CS
4	-1.75	-9.2936802974	18.83	20.06	16.65	774564	18.84261385	CS
12	-0.37	-2.12034383954	17.45	22.3994	14.68	1024778	17.19502847	CS
26	-2.44	-12.5	19.52	23.44	14.68	774040	18.02473119	CS
52	0.19	1.12492599171	16.89	24.7	14.42	701036	18.08845113	CS
156	8.62	101.891252955	8.46	24.7	4.332	549071	13.7025721	CS
260	14.31	516.606498195	2.77	24.7	1.99	459442	11.24249615	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
1780698900	16.66	-2.29	-12.08	18.58	18.58	16.309999	1231824
1780612500	18.95	0.81	4.47	18.355	19.19	17.72	884825
1780526100	18.14	-0.74	-3.92	18.64	18.64	17.82	617312
1780439700	18.88	-0.13	-0.68	19.35	20.06	18.83	713127
1780353300	19.01	-0.25	-1.30	19	19.36	18.81	475097
1780094100	19.26	-0.52	-2.63	19.76	19.885	19.08	579897
1780007700	19.78	0.15	0.76	19.42	19.87	19.2201	583801
1779921300	19.63	0.61	3.21	18.84	19.775	18.52	772053
1779834900	19.02	1.06	5.90	18.32	19.04	18.18	716399
1779489300	17.96	0.18	1.01	17.9	18.59	17.84	606214
1779402900	17.78	0.17	0.97	17.4	18.11	17.26	572321
1779316500	17.61	-0.4	-2.22	18.13	18.245	17.16	939756
1779230100	18.01	-0.29	-1.58	18.37	18.41	17.4	640041
1779143700	18.3	0.15	0.83	18.17	18.81	18.09	705635
1778884500	18.15	-1.24	-6.40	19.07	19.2271	18.13	805152
1778798100	19.39	-0.03	-0.15	19.41	19.41	18.65	1193441
1778711700	19.42	-0.33	-1.67	19.93	19.97	18.85	1094060
1778625300	19.75	0.43	2.23	19.06	19.88	18.55	888542
1778538900	19.32	0.51	2.71	18.73	19.4	18.51	892100
1778279700	18.81	-0.06	-0.32	18.83	19.9	18.37	1036944
1778193300	18.87	0.32	1.73	21.71	22.3994	18.54	2990045
1778106900	18.55	0.89	5.04	17.43	18.96	17.07	2675422
1778020500	17.66	2.1	13.50	15.81	17.9	15.75	2414874
1777934100	15.56	-0.06	-0.38	15.68	16.11	15.4	592673
1777674900	15.62	0.09	0.58	15.39	15.85	15.35	712077
1777588500	15.53	0.37	2.44	15.15	15.71	15.12	888624
1777502100	15.16	-0.3	-1.94	15.63	15.94	15.125	1116080
1777415700	15.46	-0.93	-5.67	16.16	16.29	15.33	975314
1777329300	16.39	0.42	2.63	15.87	16.454999	15.87	737656
1777070100	15.97	0.03	0.19	15.76	15.99	15.555	818610
1776983700	15.94	-0.11	-0.69	16.05	16.8	15.82	983093
1776897300	16.05	0.21	1.33	15.93	16.129999	15.675	676609
1776810900	15.84	0.64	4.21	15.31	16.05	15.15	1148864
1776724500	15.2	-0.55	-3.49	15.73	15.825	14.89	925424
1776465300	15.75	-0.83	-5.01	16.559999	16.76	15.475	1609005
1776378900	16.579999	0.76	4.80	16	16.64	15.7473	1332825
1776292500	15.82	0.73	4.84	15.19	16.059999	15.1	801907
1776206100	15.09	-0.07	-0.46	15.47	15.92	14.68	850272
1776119700	15.16	-0.04	-0.26	15.07	15.635	14.845	501033
1775860500	15.2	-0.07	-0.46	15.02	15.34	15.02	464773
1775774100	15.27	-0.46	-2.92	15.61	15.84	15.16	594651
1775687700	15.73	0.09	0.58	15.92	16.21	15.33	759500
1775601300	15.64	-0.44	-2.74	16.01	16.125	15.56	703253
1775514900	16.079999	0.25	1.58	15.94	16.51	15.85	803907
1775169300	15.83	-0.04	-0.25	15.84	16.18	15.44	964177
1775082900	15.87	-0.41	-2.52	16.379999	16.614999	15.8004	986350
1774996500	16.28	-0.52	-3.10	16.8	16.95	15.92	939882
1774910100	16.8	-0.77	-4.38	17.47	17.87	16.739999	766893
1774650900	17.57	-0.81	-4.41	18.35	18.99	17.3	1516121
1774564500	18.38	0.75	4.25	18.74	19.72	18.1714	2745482
1774478100	17.63	1	6.01	16.629999	17.65	16.52	778765
1774391700	16.629999	0.9	5.76	15.6	16.9	15.6	783620
1774305300	15.725	0	0.03	15.74	16.399999	15.65	612304
1774046100	15.72	-1.09	-6.48	16.559999	16.559999	15.33	1688328
1773959700	16.81	0.39	2.38	16.399999	17.61	16.01	930310
1773873300	16.42	-0.33	-1.97	16.399999	16.629999	15.99	682949
1773786900	16.75	0.78	4.88	16.1	16.885	15.76	965416
1773700500	15.97	-1.13	-6.61	17.27	17.8	15.4	1811594
1773441300	17.1	-2.23	-11.54	17.45	18.5	15.9109	2471746
1773354900	19.33	0.41	2.17	18.58	20.15	18.47	895518
1773268500	18.92	-0.17	-0.89	18.82	19.26	18.27	626215
1773182100	19.09	0.24	1.27	18.62	19.81	18.485	731822
1773095700	18.85	-0.84	-4.27	19.4	19.5178	18.53	457310
1772840100	19.69	-0.04	-0.20	19.5	20.67	19.21	651580