Huron Consulting Group Inc【HURN】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	0.76	0.788381742739	96.4	99.89	89.75	436688	95.12690881	CS
4	-9.235	-8.67991916913	106.395	113.88	84.875	326810	98.84938871	CS
12	-32.55	-25.0944414463	129.71	134.54	84.875	280843	110.42557622	CS
26	-75.75	-43.8089179342	172.91	186.775	84.875	288203	128.77324552	CS
52	-39.55	-28.9298515105	136.71	186.775	84.875	227584	136.34269976	CS
156	12.49	14.7513877406	84.67	186.775	77.99	169840	124.9211022	CS
260	46.33	91.1469604564	50.83	186.775	42.66	152506	104.16687206	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
1783031700	97.16	0.78	0.81	97.99	99	96.24	365572
1782945300	96.38	6.22	6.90	92.35	98.47	90.27	336078
1782858900	90.16	-5.39	-5.64	95.19	97.106	89.75	535257
1782772500	95.55	-3.18	-3.22	99.12	99.89	94.81	330796
1782513300	98.73	6.52	7.07	92.35	99.66	92.35	760716
1782426900	92.21	-4.32	-4.48	96.4	97.405	90.56	220593
1782340500	96.53	0.99	1.04	97.2	99.55	96.3501	248017
1782254100	95.54	5.06	5.59	93.92	97.12	91.25	449787
1782167700	90.48	-0.08	-0.09	89.27	90.68	84.875	621407
1781822100	90.56	-15.64	-14.73	106.04	106.04	89.8	584063
1781735700	106.2	-1.46	-1.36	107.66	108.83	105.065	216676
1781649300	107.66	0.55	0.51	107.17	109	106.27	280336
1781562900	107.11	-2.32	-2.12	108.34	109.39	105.72	224359
1781303700	109.425	2.99	2.81	106.28	110	105.08	175380
1781217300	106.43	-3.01	-2.75	109.2	110.65	105.975	223444
1781130900	109.44	-1.1	-1.00	110.57	113.88	108	222352
1781044500	110.54	0.89	0.81	107.9	112.4	107.505	272503
1780958100	109.65	-0.35	-0.32	109.99	110.76	108.71	159097
1780698900	110	2.82	2.63	108.41	112	107.28	215207
1780612500	107.18	2.38	2.27	106.395	108.98	106.395	133331
1780526100	104.805	-1.81	-1.69	105.57	105.74	102.28	198212
1780439700	106.61	-3.98	-3.60	108.46	108.46	103.68	459896
1780353300	110.59	3.2	2.98	107.62	111.9999	102.46	351563
1780094100	107.39	0.44	0.41	106.95	108.1152	105.66	209201
1780007700	106.95	2.21	2.11	104.74	107.1	104	151969
1779921300	104.74	0.84	0.81	104.04	106.04	102.55	222386
1779834900	103.9	-1.56	-1.48	104.46	104.64	100.1	351429
1779489300	105.46	0.15	0.14	105.51	107.58	103.11	143842
1779402900	105.31	-1.9	-1.77	106.28	106.3	101	225916
1779316500	107.21	-0.83	-0.77	108.58	109.08	103.57	161271
1779230100	108.04	-0.09	-0.08	109.58	113.59	106.31	239730
1779143700	108.13	2.65	2.51	105	110.31	105	198475
1778884500	105.48	2.56	2.49	104.25	109.33	103.23	299762
1778798100	102.92	-0.55	-0.53	104.59	106.225	102.27	421978
1778711700	103.47	-6.76	-6.13	109.3	110.7	101.4901	360044
1778625300	110.23	-5.71	-4.92	116.94	117.63	109.89	346023
1778538900	115.94	-4.03	-3.36	118.44	119.48	113.88	291214
1778279700	119.97	-4.81	-3.85	124.78	124.78	117.45	231857
1778193300	124.78	4.67	3.89	120.22	127.5	120.2	360260
1778106900	120.11	-12.11	-9.16	123.88	130.33	112.45	660382
1778020500	132.22	0.12	0.09	131.29	133.69999	129	226060
1777934100	132.1	0.81	0.62	130.51	133.61	130.02	180480
1777674900	131.29	0.63	0.48	132.04	133.5	129.97999	197834
1777588500	130.665	2.19	1.70	126.87	132.69999	126.31	218594
1777502100	128.47999	-0.96	-0.74	128.51	129.35	127.38	115273
1777415700	129.44	2.32	1.83	128.115	131.03	128.115	146166
1777329300	127.12	0.61	0.48	126.51	130.32499	121.565	157368
1777070100	126.51	4.68	3.84	121.64	126.69	119.46	212917
1776983700	121.83	-5.61	-4.40	126.5	127.195	118.495	316437
1776897300	127.44	-0.84	-0.65	128.84	130.425	127.07	141209
1776810900	128.28	0.16	0.12	128.47	130.925	126.55	213873
1776724500	128.12	-1.05	-0.81	127.65	130.43	124.85	272544
1776465300	129.16999	-2.3	-1.75	132.65	134.54	126.92	220617
1776378900	131.47	-0.29	-0.22	131.96	133.615	130.01	406943
1776292500	131.76	3.19	2.48	129.01	132.13	129.01	286786
1776206100	128.57	1.35	1.06	128.33	130.685	126.6775	144479
1776119700	127.22	6.64	5.51	120.58	127.47	120.58	206629
1775860500	120.58	-3.71	-2.98	123.28	123.85	119.335	147835
1775774100	124.29	-5.71	-4.39	129.71	130.68	123.65	381926
1775687700	130	-1.62	-1.23	133.26	135.28	129.595	212650
1775601300	131.62	1.25	0.96	129.82	132.455	128.56	179637