Haemonetics Corp【HAE】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	-2.11	-2.73386887795	77.18	77.68	72.34	783403	75.02269463	CS
4	3.62	5.06648005598	71.45	81.9899	70.655	1074616	76.06702419	CS
12	17.79	31.0579608939	57.28	81.9899	51	925322	66.16701534	CS
26	-6.98	-8.507007922	82.05	86.11	51	889392	64.96388217	CS
52	-1.35	-1.76655325831	76.42	87.32	47.315	903359	63.86971859	CS
156	-8.64	-10.3213475093	83.71	97.97	47.315	659457	71.02169051	CS
260	8.39	12.5824835033	66.68	97.97	43.5	574571	69.90728587	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
1783032000	75.07	0.22	0.29	75.43	75.98	72.545	1329899
1782945600	74.85	-0.15	-0.20	75.87	76.53	74.758	636859
1782859200	75	-0.12	-0.16	74.58	75.78	72.34	553308
1782772800	75.12	-2.17	-2.81	77.18	77.68	75.08	612934
1782513600	77.29	-0.33	-0.43	78.26	79.82	76.41	1608331
1782427200	77.62	4.75	6.52	72.85	77.7	72.04	746122
1782340800	72.87	0.09	0.12	73.6	74.9825	72.29	524005
1782254400	72.78	0.25	0.34	73.98	73.98	72.76	625078
1782168000	72.53	-1.64	-2.21	72.89	74.2625	72.45	1171878
1781822400	74.17	1.44	1.98	73.17	74.525	72.29	887745
1781736000	72.73	-1.7	-2.28	74.14	74.89	72.495	1252762
1781649600	74.43	-2.48	-3.22	77.45	78.685	73.27	1322009
1781563200	76.91	-1.29	-1.65	77.95	78.43	75.93	885736
1781304000	78.2	-1.64	-2.05	79.78	80.94	77.02	1198366
1781217600	79.84	1.04	1.32	78.71	81.9899	77.4617	1749867
1781131200	78.8	0.09	0.11	78.7	80.45	78.295	1006115
1781044800	78.71	3.83	5.11	75	80.8	75	1888158
1780958400	74.88	3.6	5.05	71.45	75.7	70.655	1343300
1780699200	71.28	1.43	2.05	69.85	71.66	69.635	604827
1780612800	69.85	3.97	6.03	67.03	70	66.44	1215588
1780526400	65.879999	-0.49	-0.74	66.2	66.599999	65.06	743833
1780440000	66.37	-0.85	-1.26	66.67	67.515	66.239999	922271
1780353600	67.22	-0.59	-0.87	66.79	67.89	64.79	735893
1780094400	67.81	0.77	1.15	66.98	68.33	66.19	942539
1780008000	67.04	-0.12	-0.18	67.04	68.335	65.75	1014337
1779921600	67.16	0.32	0.48	66.97	67.665	65.67	1138277
1779835200	66.84	1.35	2.06	65.01	67.46	64.5	1049417
1779489600	65.489999	3.55	5.73	64.489999	65.84	63.59	1029503
1779403200	61.94	2.38	4.00	58.91	61.94	57.725	1182578
1779316800	59.56	2.71	4.77	56.63	59.8	55.75	1001207
1779230400	56.85	-0.43	-0.75	57.72	58.33	56.44	603984
1779144000	57.28	0.99	1.76	56.3	58.08	56.085	614309
1778884800	56.29	-0.83	-1.45	57.27	58.18	56.26	911822
1778798400	57.12	0.11	0.19	57.08	58.695	56.73	788607
1778712000	57.01	3	5.55	53.26	57.47	53.17	1419625
1778625600	54.01	1.77	3.39	52.75	54.45	52.1288	971241
1778539200	52.24	-2.88	-5.22	54.65	55.4	51.655	1021941
1778280000	55.12	0.75	1.38	53.66	56.11	51	1122289
1778193600	54.37	1.7	3.23	57.85	60.14	53.63	1823875
1778107200	52.67	-2.95	-5.30	55.93	56.7443	52.5	1273793
1778020800	55.62	0.3	0.54	55.85	56.385	54.92	751400
1777934400	55.32	-3.94	-6.65	58.98	59.2	55.15	873601
1777675200	59.26	-0.83	-1.38	60.3	60.72	59.24	716962
1777588800	60.09	1.08	1.83	58.96	60.41	58.05	610871
1777502400	59.01	-0.83	-1.39	59.36	59.805	58.42	438446
1777416000	59.84	-0.64	-1.06	61.2	62.18	59.68	472555
1777329600	60.48	0.55	0.92	59.71	61.48	59.5263	568937
1777070400	59.93	0.31	0.52	59.5	60.04	58.37	489133
1776984000	59.62	-1.51	-2.47	60.6	60.9	58.25	1554438
1776897600	61.13	0.92	1.53	60.42	61.52	60.33	547252
1776811200	60.21	-0.96	-1.57	61.29	61.83	59.83	589363
1776724800	61.17	-0.45	-0.73	61.24	62.15	60.57	552744
1776465600	61.62	1.51	2.51	60.69	62.035	60.6	791932
1776379200	60.11	-1.84	-2.97	62.2	62.78	59.98	837632
1776292800	61.95	1.47	2.43	60.78	62.16	60.51	529425
1776206400	60.48	1.21	2.04	58.86	60.54	58.86	584165
1776120000	59.27	1.95	3.40	57.28	59.53	56.97	362024
1775860800	57.32	-1.1	-1.88	58.33	58.42	56.65	447259
1775774400	58.42	-1.11	-1.86	59.1	59.1	57.99	556650
1775688000	59.53	-0.03	-0.05	60.92	61.2	58.86	903177
1775601600	59.56	1.1	1.88	58.49	60.305	57.91	771767
1775515200	58.46	1.63	2.87	56.61	58.5	56.61	470722