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	0.38	1.89526184539	20.05	20.89	19.465	23272	20.13429783	CS
4	2.09	11.3958560523	18.34	20.95	18.34	19592	19.77345107	CS
12	3.24	18.8481675393	17.19	21.93	17.03	21446	19.74456251	CS
26	3.76	22.5554889022	16.67	21.93	15.62	23169	18.64427581	CS
52	3.71	22.1889952153	16.72	21.93	12.72	25340	16.96104154	CS
156	10.8	112.14953271	9.63	31.78	9.39	38221	18.97854811	CS
260	-3.17	-13.4322033898	23.6	31.78	9.175	34166	17.02374112	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
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
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	35901
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