Hagerty Inc【HGTY】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	0.18	1.75267770204	10.27	10.54	9.98	195399	10.21181548	CS
4	0.22	2.15053763441	10.23	11.24	9.71	192050	10.39244374	CS
12	0.54	5.44904137235	9.91	11.42	9.69	171748	10.55819285	CS
26	-2.25	-17.7165354331	12.7	14	9.36	149162	11.23813467	CS
52	0.38	3.77358490566	10.07	14	8.81	150727	11.34818181	CS
156	1.18	12.7292340885	9.27	14	7.52	101449	10.45488915	CS
260	-0.72	-6.44583706356	11.17	19.9699	7.23	135481	10.88874441	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
1780699200	10.45	0.29	2.85	10.19	10.48	10.13	118652
1780612800	10.16	0.07	0.69	10.11	10.36	10.05	267931
1780526400	10.09	-0.3	-2.89	10.27	10.27	9.98	194587
1780440000	10.39	0.1	0.97	10.24	10.39	10.07	120183
1780353600	10.29	0.07	0.68	10.32	10.5	10.09	184926
1780094400	10.22	0.05	0.49	10.27	10.54	10.01	209369
1780008000	10.17	0.02	0.20	10.12	10.3	10.01	164317
1779921600	10.15	-0.2	-1.93	10.99	10.99	10.0414	166970
1779835200	10.35	-0.35	-3.27	10.65	10.86	10.33	142452
1779489600	10.7	-0.25	-2.28	10.78	10.87	10.55	160494
1779403200	10.95	-0.1	-0.90	11.01	11.025	10.755	113104
1779316800	11.05	0	0.00	11.15	11.24	11	200183
1779230400	11.05	0.06	0.55	11.01	11.11	10.84	212129
1779144000	10.99	0.55	5.27	10.4	11	10.34	212091
1778884800	10.44	0.1	0.97	10.37	10.58	10.32	224613
1778798400	10.34	0.06	0.58	10.18	10.39	10.07	279513
1778712000	10.28	0.29	2.90	10.02	10.29	9.88	160997
1778625600	9.99	-0.06	-0.60	10.08	10.08	9.8494	217913
1778539200	10.05	-0.01	-0.10	10.01	10.25	9.71	225737
1778280000	10.06	-0.24	-2.33	10.23	10.295	9.71	191449
1778193600	10.3	0.23	2.28	9.92	10.74	9.69	231186
1778107200	10.07	-0.22	-2.14	10.21	10.55	9.95	131859
1778020800	10.29	0.22	2.18	10.16	10.4	10.0501	154125
1777934400	10.07	-0.27	-2.61	10.37	10.475	10.07	115187
1777675200	10.34	0.18	1.77	10.21	10.42	10.14	113764
1777588800	10.16	0.08	0.79	10.18	10.2499	10.05	91973
1777502400	10.08	-0.59	-5.53	10.62	10.63	10.03	98005
1777416000	10.67	-0.05	-0.47	10.83	11	10.59	169623
1777329600	10.72	0.02	0.19	10.62	10.86	10.62	92551
1777070400	10.7	0.09	0.85	10.61	10.72	10.57	83960
1776984000	10.61	0.1	0.95	10.51	10.67	10.39	69699
1776897600	10.51	-0.27	-2.50	10.8	10.84	10.425	101844
1776811200	10.78	-0.08	-0.74	10.83	10.95	10.705	70143
1776724800	10.86	0.03	0.28	10.79	10.92	10.71	112208
1776465600	10.83	0.3	2.85	10.6	10.99	10.6	185143
1776379200	10.53	-0.49	-4.45	10.92	11.03	10.52	85750
1776292800	11.02	0.1	0.92	10.85	11.11	10.8001	77970
1776206400	10.92	0.05	0.46	10.84	11.41	10.68	136965
1776120000	10.87	-0.25	-2.25	11.07	11.23	10.87	213376
1775860800	11.12	0.01	0.09	11.06	11.16	10.96	213556
1775774400	11.11	-0.25	-2.20	11.22	11.25	10.99	179441
1775688000	11.36	0.28	2.53	11.19	11.42	11.04	522145
1775601600	11.08	0.02	0.18	11.04	11.205	10.917	194139
1775515200	11.06	0.09	0.82	11.02	11.295	10.955	212059
1775169600	10.97	0.31	2.91	10.56	11.12	10.3	181259
1775083200	10.66	0.13	1.23	10.54	10.905	10.47	133815
1774996800	10.53	0.05	0.48	10.54	10.595	10.325	196533
1774910400	10.48	0.09	0.87	10.46	10.71	10.365	90885
1774651200	10.39	-0.25	-2.35	10.73	10.77	10.39	93392
1774564800	10.64	-0.02	-0.19	10.53	10.8164	10.5001	68213
1774478400	10.66	0.1	0.95	10.54	10.66	10.48	97407
1774392000	10.56	0	0.00	10.49	10.75	10.49	166323
1774305600	10.56	0.07	0.67	10.54	10.83	10.39	249577
1774046400	10.49	0.25	2.44	10.34	10.6	10.14	314742
1773960000	10.24	-0.11	-1.06	10.3	10.61	10.22	311150
1773873600	10.35	-0.14	-1.33	10.39	10.73	10.35	248374
1773787200	10.49	0.14	1.35	10.41	10.825	10.38	122027
1773700800	10.35	0.12	1.17	10.32	10.63	10.05	208619
1773441600	10.23	0.44	4.49	9.91	10.41	9.885	173118
1773355200	9.7899999	0.12	1.24	9.52	9.9	9.36	303719
1773268800	9.67	-0.02	-0.21	9.65	9.9641	9.525	239365
1773182400	9.69	-0.27	-2.71	9.8699999	10.08	9.555	321156
1773096000	9.96	-0.28	-2.73	10.1	10.111	9.635	205607