Hamilton Beach Brands Holding Company【HBB】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	-0.78	-3.85565991102	20.23	20.95	18.375	17020	19.51711004	CS
4	-1.15	-5.58252427184	20.6	21.414	17.1	18413	19.15670362	CS
12	3.04	18.5252894576	16.41	21.93	15.75	21806	19.14376884	CS
26	3.36	20.8825357365	16.09	21.93	15.24	24128	18.30168861	CS
52	1.5	8.356545961	17.95	21.93	12.72	25282	16.88904942	CS
156	9.86	102.815432742	9.59	31.78	9.21	38053	18.93143715	CS
260	-4.61	-19.1604322527	24.06	31.78	9.175	34138	17.03628019	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	19.55	0.59	3.11	18.64	19.76	18.62	11235
1780526400	18.96	-0.56	-2.87	19.76	19.79	18.375	31792
1780440000	19.52	-0.32	-1.61	19.77	20.07	19.1	13587
1780353600	19.84	-0.46	-2.27	20.01	20.25	19.53	10863
1780094400	20.3	0.07	0.35	20.23	20.95	19.46	17621
1780008000	20.23	0.25	1.25	19.18	20.41	19.18	15503
1779921600	19.98	0.02	0.10	18.83	20.44	18.83	12124
1779835200	19.96	0.35	1.78	19.78	20.18	19.2956	12965
1779489600	19.61	0.11	0.56	20.17	20.17	19.3363	13022
1779403200	19.5	0.35	1.83	18.34	19.99	18.34	17463
1779316800	19.15	1.7	9.74	17.32	19.54	17.1	50953
1779230400	17.45	-0.41	-2.30	17.6	18.24	17.45	19761
1779144000	17.86	-0.34	-1.87	18.32	18.44	17.58	16850
1778884800	18.2	-0.66	-3.50	18.55	19.1	18	19354
1778798400	18.86	1.08	6.07	17.85	19.16	17.85	18822
1778712000	17.78	-0.89	-4.77	18.36	19.59	17.5	19820
1778625600	18.67	-0.45	-2.35	19.28	19.94	18.22	15642
1778539200	19.12	-1.8	-8.60	20.93	20.93	18.81	12198
1778280000	20.92	0.31	1.50	20.6	21.414	20.49	20281
1778193600	20.61	0.33	1.63	19.67	21	17.57	27178
1778107200	20.28	-0.38	-1.84	20.68	21.225	20.28	14237
1778020800	20.66	0.54	2.68	20.16	21.28	20.16	11710
1777934400	20.12	-0.36	-1.76	20.32	21.54	18.86	21541
1777675200	20.48	-0.33	-1.59	20.97	21.93	20.48	15803
1777588800	20.81	0.68	3.38	20.31	21.92	19.61	56487
1777502400	20.13	-0.75	-3.59	20.68	21.2	20.0987	24975
1777416000	20.88	-0.23	-1.09	21	21.8	20.83	13037
1777329600	21.11	0.24	1.15	20.61	21.5	20.61	18300
1777070400	20.87	0.13	0.63	20.54	21.37	20.48	9420
1776984000	20.74	0.54	2.67	20.3	21.135	20.275	31827
1776897600	20.2	-0.11	-0.54	20.21	20.79	20.07	22938
1776811200	20.31	0.14	0.69	20.18	20.8	20.18	15971
1776724800	20.17	-0.52	-2.51	20.41	20.94	20.01	18189
1776465600	20.69	0.84	4.23	20.29	21.055	20.29	13310
1776379200	19.85	-0.55	-2.70	20.13	20.47	19.305	26707
1776292800	20.4	0.18	0.89	20.18	20.75	20	24010
1776206400	20.22	-0.55	-2.65	20.71	21.03	20.22	21043
1776120000	20.77	0.26	1.27	20.16	20.9	18.63	40158
1775860800	20.51	-0.31	-1.49	20.63	20.9	20.335	16444
1775774400	20.82	0.07	0.34	20.57	20.94	20.231	28390
1775688000	20.75	2.05	10.96	19.08	20.98	18.945	49299
1775601600	18.7	0.2	1.08	18.2	19	18.2	18164
1775515200	18.5	0.22	1.20	18.33	19.37	17.9	30768
1775169600	18.28	-0.34	-1.83	18.37	19.29	18.08	15263
1775083200	18.62	-0.33	-1.74	18.96	19.2742	18.62	11046
1774996800	18.95	0.7	3.84	18.67	19.26	18.48	15976
1774910400	18.25	0.61	3.46	17.64	18.43	17.45	25624
1774651200	17.64	0.24	1.38	17.03	18.07	17.03	17263
1774564800	17.4	0.13	0.75	17.19	17.8851	17.0501	22865
1774478400	17.27	-0.08	-0.46	17.44	17.63	17.185	17142
1774392000	17.35	-0.74	-4.09	17.68	18.25	17.29	17628
1774305600	18.09	1.67	10.17	16.87	18.28	16.845	35852
1774046400	16.42	0.32	1.99	16.2	16.489999	15.97	30520
1773960000	16.1	-0.11	-0.68	15.92	16.41	15.85	31303
1773873600	16.21	-0.3	-1.82	16.43	17.385	16.07	20346
1773787200	16.51	0.14	0.86	16.57	16.91	16.48	14296
1773700800	16.37	0.52	3.28	15.89	16.69	15.75	24605
1773441600	15.85	-0.78	-4.69	16.41	17.01	15.75	45226
1773355200	16.629999	0.27	1.65	15.99	17.06	15.9	17331
1773268800	16.36	-0.06	-0.37	16.16	16.7775	16.16	19358
1773182400	16.42	-0.18	-1.08	16.48	16.87	16.329999	30649
1773096000	16.6	-0.29	-1.72	16.29	16.77	15.98	21845
1772840400	16.89	-0.67	-3.82	17.3	17.9299	16.89	17562
1772754000	17.56	-1.24	-6.60	18.38	18.67	17.395	14422