HudBay Minerals Inc【HBM】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	2.2708	8.96486379787	25.33	30.02	24.8	5616145	28.02396988	CS
4	3.6408	15.1953255426	23.96	32.15	23.83	6321781	27.67627551	CS
12	8.0708	41.325140809	19.53	32.15	18.595	5663148	25.18613954	CS
26	8.4608	44.2048066876	19.14	32.15	17.503	5855357	24.33316558	CS
52	17.7008	178.795959596	9.9	32.15	8.93	6378893	18.34223098	CS
156	22.4508	435.937864078	5.15	32.15	3.94	4738919	12.43317181	CS
260	21.4908	351.731587561	6.11	32.15	3.08	3530984	11.0895918	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	27.59	-0.58	-2.06	28.5	28.65	27.229	3652389
1781736000	28.17	-0.93	-3.20	29.49	29.945	28.1	5318557
1781649600	29.1	0.35	1.22	28.82	29.395	28.465	3583905
1781563200	28.75	0.93	3.34	29.105	30.02	28.52	6805417
1781304000	27.82	1.18	4.43	26.8	28.105	26.62	6398009
1781217600	26.64	1.96	7.94	25.33	26.665	24.8	5974838
1781131200	24.68	-0.91	-3.56	24.97	25.73	24.63	8558411
1781044800	25.59	-0.52	-1.99	26.67	26.79	24.13	7059157
1780958400	26.11	0.45	1.75	26.385	26.58	25.8701	4634175
1780699200	25.66	-4.46	-14.81	28.31	28.67	25.595	10243261
1780612800	30.12	-0.21	-0.69	29.875	30.4	29.61	4900075
1780526400	30.33	-1.54	-4.83	31.495	31.495	30.0999	6064978
1780440000	31.87	1.28	4.18	31.055	32.15	30.72	6885750
1780353600	30.59	1.43	4.90	29.2	30.9	28.765	8892262
1780094400	29.16	0.93	3.29	28.13	29.27	27.75	5320303
1780008000	28.23	1.64	6.17	26.29	28.65	26.18	8907008
1779921600	26.59	0.04	0.15	25.9	26.99	25.78	7323249
1779835200	26.55	2.16	8.86	25.94	26.595	25.51	5959910
1779489600	24.39	-0.35	-1.41	25	25.13	24.055	3159202
1779403200	24.74	0.25	1.02	23.96	25.23	23.83	4125378
1779316800	24.49	0.53	2.21	24.36	24.74	23.795	5227810
1779230400	23.96	-0.3	-1.24	23.84	24.29	23.15	4766876
1779144000	24.26	-0.69	-2.77	25.15	25.28	24.03	3793124
1778884800	24.95	-2.34	-8.57	25.75	25.79	24.735	6598085
1778798400	27.29	-0.45	-1.62	27.6	27.61	26.6556	5700534
1778712000	27.74	0.62	2.29	27.41	28.42	27.02	9194092
1778625600	27.12	1.62	6.35	25.15	27.275	24.93	10196173
1778539200	25.5	0.48	1.92	25.435	26.345	25.32	4793809
1778280000	25.02	1.17	4.91	24.65	25.185	24.37	3889938
1778193600	23.85	-0.15	-0.63	24.54	24.89	23.75	4724632
1778107200	24	1.65	7.38	23.76	24.685	23.6	5126470
1778020800	22.35	0.58	2.66	22.65	22.93	22.22	8088028
1777934400	21.77	-1.03	-4.52	22.3	22.81	21.74	5428381
1777675200	22.8	-0.31	-1.34	23.98	24.28	22.8	6149795
1777588800	23.11	0.65	2.89	23.23	23.49	22.515	4521751
1777502400	22.46	-0.52	-2.26	22.85	22.89	22.205	3972495
1777416000	22.98	-1.43	-5.86	23.8	23.92	22.58	4543960
1777329600	24.41	0.06	0.25	24.4	24.59	23.85	3531838
1777070400	24.35	0.33	1.37	24.32	24.36	23.77	4011397
1776984000	24.02	-0.67	-2.71	24.21	25.247	23.22	6031106
1776897600	24.69	0.84	3.52	24.6	24.7699	24.12	4401639
1776811200	23.85	-1.82	-7.09	25.48	25.73	23.725	7095683
1776724800	25.67	-0.21	-0.81	25.31	26.02	25.13	5086966
1776465600	25.88	0.96	3.85	25.55	26.395	25.3	5750187
1776379200	24.92	0.04	0.16	25.11	25.23	24.58	3109296
1776292800	24.88	-0.34	-1.35	25.025	25.525	24.59	4277425
1776206400	25.22	0.81	3.32	25	25.425	24.79	4294909
1776120000	24.41	0.08	0.33	23.89	24.62	23.63	3667010
1775860800	24.33	0.86	3.66	23.99	24.42	23.9	4163193
1775774400	23.47	-0.31	-1.30	23.56	24.14	23.135	4629960
1775688000	23.78	1.94	8.88	23.765	24.34	23.4	7252589
1775601600	21.84	0.1	0.46	21.74	21.88	21.125	5673655
1775515200	21.74	0.1	0.46	21.63	21.94	21.34	3980479
1775169600	21.64	-0.36	-1.64	20.58	21.735	20.58	5536568
1775083200	22	1.1	5.26	21.7	22.255	21.35	6916740
1774996800	20.9	1.85	9.71	19.6	21.07	19.555	6816713
1774910400	19.05	-0.43	-2.21	20	20.04	18.82	4793811
1774651200	19.48	0.66	3.51	18.74	19.665	18.595	5525386
1774564800	18.82	-1.2	-5.99	19.53	19.8	18.765	5086208
1774478400	20.02	1.07	5.65	19.98	20.37	19.65	6362363
1774392000	18.95	0.1	0.53	18.27	19.02	18.065	5150637
1774305600	18.85	0.77	4.26	18.475	19.055	18.27	6473508
1774046400	18.08	-0.57	-3.06	18.32	18.77	17.795	5560038