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	-1.49	-6.50939274792	22.89	23.32	19.84	30093	21.08252118	CS
4	1.08	5.31496062992	20.32	23.8299	19.14	35483	20.98583905	CS
12	1.11	5.47067520946	20.29	23.8299	17.1	24976	20.32611746	CS
26	1.9	9.74358974359	19.5	23.8299	15.75	24187	19.41913828	CS
52	1.69	8.57432775241	19.71	23.8299	12.72	25169	17.19097634	CS
156	11.83	123.615464995	9.57	31.78	9.49	38585	19.0894421	CS
260	0.6	2.88461538462	20.8	31.78	9.175	34152	17.00431623	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
1783723200	21.4	0.68	3.28	20.6	21.4	20.545	20034
1783636800	20.72	0.1	0.48	20.09	20.9351	19.84	33498
1783550400	20.62	-0.72	-3.37	21.01	21.33	19.91	31830
1783464000	21.34	-0.48	-2.20	22.82	22.82	21.01	28600
1783377600	21.82	-0.91	-4.00	22.89	23.32	21.52	26444
1783032000	22.73	-0.19	-0.83	22.92	23.665	22.45	16159
1782945600	22.92	-0.11	-0.48	23.25	23.8299	22.77	32694
1782859200	23.03	1.29	5.93	21.78	23.13	21.1125	31113
1782772800	21.74	0.74	3.52	20.95	22.43	20.53	51503
1782513600	21	1.18	5.95	19.93	21.13	19.93	125009
1782427200	19.82	-0.36	-1.78	20.35	20.35	19.14	37967
1782340800	20.18	-0.48	-2.32	20.7	21.105	19.955	54753
1782254400	20.66	0.27	1.32	20.35	20.8	20.35	25998
1782168000	20.39	-0.04	-0.20	20.59	20.8	20.225	13453
1781822400	20.43	0.48	2.41	20.01	20.585	20.01	33746
1781736000	19.95	-0.05	-0.25	19.76	20.72	19.76	23949
1781649600	20	-0.22	-1.09	20.45	20.89	19.92	25495
1781563200	20.22	-0.09	-0.44	20.32	20.79	20.12	25387
1781304000	20.31	0.08	0.40	20.32	20.375	19.99	21093
1781217600	20.23	0.63	3.21	20.05	20.24	19.465	20437
1781131200	19.6	-0.19	-0.96	19.99	20.32	19.45	25086
1781044800	19.79	0.79	4.16	18.98	20.51	18.98	33665
1780958400	19	-0.45	-2.31	19.47	19.8	18.71	18286
1780699200	19.45	-0.1	-0.51	19.29	20.065	18.96	22674
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