Hope Bancorp Inc【HOPE】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	0.27	2.11433046202	12.77	13.285	12.72	829786	12.96958208	CS
4	0.92	7.59075907591	12.12	13.285	12.01	788424	12.58666186	CS
12	2.05	18.6533212011	10.99	13.285	10.865	894944	12.26680285	CS
26	1.51	13.0962705984	11.53	13.285	10.51	923792	11.88315363	CS
52	2.77	26.9717624148	10.27	13.285	9.435	894646	11.30434491	CS
156	4.19	47.3446327684	8.85	14.535	8.12	824367	11.01958625	CS
260	-2.03	-13.4704711347	15.07	17.68	7.4199	825476	11.95350528	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	13.04	0.02	0.15	13.12	13.23	12.93	898818
1781562900	13.02	-0.17	-1.29	13.19	13.285	12.9805	933569
1781303700	13.19	0.18	1.38	13.05	13.19	13.045	699483
1781217300	13.01	0.12	0.93	12.96	13.035	12.785	762485
1781130900	12.89	0.11	0.86	12.85	12.99	12.77	912242
1781044500	12.78	0.11	0.87	12.77	13.085	12.72	841151
1780958100	12.67	0.07	0.56	12.67	12.77	12.57	783432
1780698900	12.6	0.01	0.08	12.59	12.73	12.52	606458
1780612500	12.59	0.44	3.62	12.27	12.62	12.27	697538
1780526100	12.15	-0.35	-2.80	12.46	12.46	12.13	1004576
1780439700	12.5	0.18	1.46	12.25	12.565	12.25	1173990
1780353300	12.32	-0.22	-1.75	12.42	12.465	12.205	831013
1780094100	12.54	0.02	0.16	12.49	12.62	12.39	935284
1780007700	12.52	-0.01	-0.08	12.51	12.53	12.35	442624
1779921300	12.53	-0.03	-0.24	12.58	12.63	12.48	558249
1779834900	12.56	0.18	1.45	12.39	12.645	12.39	797904
1779489300	12.38	-0.07	-0.56	12.47	12.49	12.355	520836
1779402900	12.45	0.07	0.57	12.29	12.465	12.235	832170
1779316500	12.38	0.25	2.06	12.15	12.47	12.05	788590
1779230100	12.13	0.01	0.08	12.12	12.18	12.01	858467
1779143700	12.12	0.26	2.19	11.93	12.14	11.93	672253
1778884500	11.86	-0.12	-1.00	11.94	12.02	11.76	853815
1778798100	11.98	0.01	0.08	12.07	12.18	11.95	717765
1778711700	11.97	-0.05	-0.42	11.98	12.085	11.7	794983
1778625300	12.02	-0.12	-0.99	12.15	12.15	11.785	752307
1778538900	12.14	-0.27	-2.18	12.46	12.52	12.12	1004052
1778279700	12.41	-0.11	-0.88	12.38	12.44	12.295	691045
1778193300	12.52	-0.11	-0.87	12.68	12.755	12.5	917380
1778106900	12.63	0.14	1.12	12.64	12.72	12.5	777615
1778020500	12.49	0.12	0.97	12.41	12.64	12.3	710676
1777934100	12.37	-0.22	-1.75	12.5	12.605	12.33	900739
1777674900	12.59	0.14	1.12	12.45	12.655	12.36	926889
1777588500	12.45	0.08	0.65	12.3	12.55	12.21	1583952
1777502100	12.37	-0.54	-4.18	12.66	12.88	12.36	1322522
1777415700	12.91	0.26	2.06	12.61	13.02	12.55	1828231
1777329300	12.65	0.22	1.77	12.575	12.78	12.45	1103855
1777070100	12.43	-0.13	-1.04	12.54	12.615	12.355	911501
1776983700	12.56	0.09	0.72	12.52	12.61	12.425	912041
1776897300	12.47	0.1	0.81	12.44	12.555	12.33	895572
1776810900	12.37	-0.28	-2.21	12.65	12.69	12.3027	1046784
1776724500	12.65	0.12	0.96	12.52	12.805	12.47	735841
1776465300	12.53	0.27	2.20	12.4	12.7991	12.355	1056328
1776378900	12.26	0.08	0.66	12.17	12.26	12.14	962807
1776292500	12.18	-0.02	-0.16	12.23	12.25	12.08	652213
1776206100	12.2	-0.06	-0.49	12.26	12.275	12.085	760222
1776119700	12.26	0.01	0.08	12.2	12.28	12.06	721180
1775860500	12.25	-0.09	-0.73	12.25	12.28	12.155	902568
1775774100	12.34	0.17	1.40	12.12	12.425	12.075	1005034
1775687700	12.17	0.29	2.44	12.28	12.32	12.1	929657
1775601300	11.88	0.09	0.76	11.79	11.905	11.65	822682
1775514900	11.79	0.16	1.38	11.67	11.815	11.56	1021497
1775169300	11.63	-0.07	-0.60	11.39	11.735	11.37	1418788
1775082900	11.7	0.53	4.74	11.32	11.815	11.255	2650020
1774996500	11.17	0.19	1.73	11.15	11.245	11.005	723637
1774910100	10.98	0.06	0.55	11.01	11.01	10.88	604584
1774650900	10.92	-0.22	-1.97	11.06	11.065	10.865	655861
1774564500	11.14	-0.04	-0.36	11.06	11.18	11.02	580295
1774478100	11.18	0.07	0.63	11.22	11.275	11.075	597521
1774391700	11.11	0.06	0.54	10.99	11.245	10.955	801969
1774305300	11.05	0.21	1.94	11.06	11.38	10.985	1147520
1774046100	10.84	0	0.00	10.83	10.88	10.715	2481981
1773959700	10.84	0.17	1.59	10.6	10.91	10.57	723291
1773873300	10.67	-0.16	-1.48	10.74	10.81	10.635	832988
1773786900	10.83	0.01	0.09	10.94	11.01	10.75	712687