Hayward Holdings Inc【HAYW】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	0.39	2.74841437632	14.19	15.23	14.065	2646391	14.6449166	CS
4	1.07	7.9200592154	13.51	15.23	13.36	2208951	14.26363223	CS
12	0.86	6.26822157434	13.72	16.28	12.93	2501349	14.37801791	CS
26	-1.45	-9.04553961323	16.03	17.24	12.93	2166433	14.96538494	CS
52	1.07	7.9200592154	13.51	17.73	12.93	2157114	15.22099319	CS
156	3.28	29.0265486726	11.3	17.73	9.8	1954594	14.35308057	CS
260	-9.67	-39.8762886598	24.25	28.65	7.97	1741295	14.44733057	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
1781736000	14.58	-0.21	-1.42	14.79	15.23	14.57	4079763
1781649600	14.79	0.22	1.51	14.64	14.92	14.64	2313650
1781563200	14.57	-0.04	-0.27	14.89	15.12	14.57	2436934
1781304000	14.61	-0.1	-0.68	14.8	14.95	14.585	1747325
1781217600	14.71	0.6	4.25	14.19	14.73	14.065	2654793
1781131200	14.11	-0.59	-4.01	14.67	14.75	14.08	2114975
1781044800	14.7	0.59	4.18	14.29	14.785	14.2	2692401
1780958400	14.11	0.04	0.28	14.11	14.275	13.97	1759118
1780699200	14.07	-0.11	-0.78	14.05	14.245	13.985	1809939
1780612800	14.18	0.23	1.65	14.08	14.205	14.035	2057282
1780526400	13.95	-0.03	-0.21	13.97	14.02	13.815	2121093
1780440000	13.98	-0.03	-0.21	14.07	14.19	13.915	1895032
1780353600	14.01	-0.1	-0.71	13.9	14.05	13.655	2031573
1780094400	14.11	0	0.00	14.09	14.25	13.92	2504920
1780008000	14.11	-0.06	-0.42	14.05	14.125	13.865	1905856
1779921600	14.17	0.19	1.36	14	14.395	14	2195932
1779835200	13.98	0.13	0.94	13.89	14.06	13.84	1803208
1779489600	13.85	0.18	1.32	13.72	13.87	13.57	1631206
1779403200	13.67	-0.05	-0.36	13.51	13.76	13.36	2214876
1779316800	13.72	0.64	4.89	13.13	13.74	12.93	2685150
1779230400	13.08	-0.53	-3.89	13.54	13.62	13	4064713
1779144000	13.61	-0.01	-0.07	13.71	13.83	13.53	3242563
1778884800	13.62	-0.28	-2.01	13.64	13.85	13.58	2803496
1778798400	13.9	0.1	0.72	13.96	14.17	13.85	3680882
1778712000	13.8	-0.1	-0.72	13.8	13.85	13.57	5371721
1778625600	13.9	-0.48	-3.34	14.36	14.41	13.9	3680271
1778539200	14.38	-0.2	-1.37	14.56	14.63	14.33	2159103
1778280000	14.58	-0.19	-1.29	14.82	14.94	14.5	3319127
1778193600	14.77	-0.15	-1.01	15.11	15.27	14.66	3297315
1778107200	14.92	0.38	2.61	14.79	15.05	14.725	2803090
1778020800	14.54	0.14	0.97	14.67	14.67	14.41	1816574
1777934400	14.4	-0.65	-4.32	14.95	15.025	14.325	3158623
1777675200	15.05	0.04	0.27	15.09	15.24	14.845	3385980
1777588800	15.01	0.11	0.74	15.07	15.28	14.915	3460075
1777502400	14.9	-0.9	-5.70	16	16.28	14.8911	4812421
1777416000	15.8	0.01	0.06	15.8	15.84	15.46	4782576
1777329600	15.79	0.43	2.80	15.39	15.88	15.36	3626331
1777070400	15.36	0.03	0.20	15.33	15.48	15.155	2443287
1776984000	15.33	0.17	1.12	15.25	15.505	15.17	2052430
1776897600	15.16	-0.19	-1.24	15.51	15.57	14.97	2247635
1776811200	15.35	0.03	0.20	15.35	15.59	15.22	2410862
1776724800	15.32	0.05	0.33	15.4	15.57	15.09	1715979
1776465600	15.27	0.43	2.90	15.09	15.575	15.07	2484559
1776379200	14.84	0.2	1.37	14.68	14.92	14.58	1988817
1776292800	14.64	-0.2	-1.35	14.77	14.84	14.53	2387596
1776206400	14.84	0.17	1.16	14.73	14.85	14.54	1801398
1776120000	14.67	0.29	2.02	14.3	14.67	14.21	1902163
1775860800	14.38	-0.02	-0.14	14.43	14.555	14.32	1494789
1775774400	14.4	0.2	1.41	14.12	14.545	14.12	1512348
1775688000	14.2	0.66	4.87	14.17	14.57	13.96	1606547
1775601600	13.54	-0.06	-0.44	13.53	13.65	13.43	1471060
1775515200	13.6	0.22	1.64	13.35	13.625	13.215	1742325
1775169600	13.38	-0.11	-0.82	13.21	13.665	13.15	1518434
1775083200	13.49	0.11	0.82	13.37	13.575	13.2	2302307
1774996800	13.38	0.26	1.98	13.34	13.64	13.12	2300102
1774910400	13.12	-0.11	-0.83	13.42	13.49	13.04	1851108
1774651200	13.23	-0.26	-1.93	13.42	13.56	13.215	2120026
1774564800	13.49	-0.44	-3.16	13.72	13.98	13.435	1604387
1774478400	13.93	0.06	0.43	14.06	14.14	13.7	1667825
1774392000	13.87	0.02	0.14	13.7	14.07	13.6716	2302814
1774305600	13.85	0.21	1.54	14.02	14.135	13.79	1951202
1774046400	13.64	-0.14	-1.02	13.84	13.99	13.5101	2807132
1773960000	13.78	-0.07	-0.51	13.68	13.92	13.535	1886507
1773873600	13.85	-0.43	-3.01	14.19	14.345	13.8	2138880