Hilton Grand Vacations Inc【HGV】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	-2.73	-5.00183217296	54.58	55.4	50.75	1437297	53.56327417	CS
4	1.62	3.22516424448	50.23	55.4	47.41	1474408	51.62923703	CS
12	9.12	21.3433185116	42.73	55.4	42.73	1094077	49.50865989	CS
26	6.94	15.4531284792	44.91	55.4	37.46	926294	47.30493652	CS
52	8.42	19.3875201474	43.43	55.4	36.79	951080	45.85153048	CS
156	6.61	14.6109637489	45.24	55.4	30.59	873663	42.09834653	CS
260	8.93	20.8061509786	42.92	56.33	30.59	820261	42.91265477	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	51.48	-0.89	-1.70	52.05	52.77	51.335	1243113
1782859200	52.37	-1.41	-2.62	53.78	54.225	51.87	923836
1782772800	53.78	-0.91	-1.66	53.92	54.54	53.02	1418894
1782513600	54.69	0.71	1.32	53.32	54.69	53.13	2653723
1782427200	53.98	-0.69	-1.26	54.58	55.4	53.41	946919
1782340800	54.67	2.33	4.45	52.73	55.17	52.73	1312340
1782254400	52.34	0.26	0.50	51.25	52.47	50.57	1011216
1782168000	52.08	-0.65	-1.23	52.54	53.12	51.67	2399303
1781822400	52.73	0.68	1.31	52.86	53.72	52.39	1859014
1781736000	52.05	0.72	1.40	51.14	52.8888	51.01	984152
1781649600	51.33	0.16	0.31	51	51.875	50.77	1290283
1781563200	51.17	0.39	0.77	51.59	51.97	50.72	1540849
1781304000	50.78	-0.38	-0.74	51.25	52.08	50.085	1154299
1781217600	51.16	1.28	2.57	50.46	51.18	49.245	1015963
1781131200	49.88	1.13	2.32	48.3	50.065	47.41	1365482
1781044800	48.75	0.19	0.39	49.1	50.03	48.05	1262994
1780958400	48.56	-1.18	-2.37	49.78	50.37	48.43	1443051
1780699200	49.74	0.73	1.49	48.81	50.42	48.72	2499838
1780612800	49.01	-0.91	-1.82	50.23	50.425	48.86	1688486
1780526400	49.92	-2.14	-4.11	51.69	52.01	49.79	3048355
1780440000	52.06	-1.04	-1.96	52.43	53.33	51.43	843823
1780353600	53.1	1.08	2.08	52.98	53.82	52.72	943974
1780094400	52.02	0.04	0.08	51.88	52.77	51.725	897460
1780008000	51.98	0.6	1.17	51	52.85	50.597	1172516
1779921600	51.38	1.59	3.19	50	51.82	49.96	1113563
1779835200	49.79	1.38	2.85	48.28	50.01	48.28	719909
1779489600	48.41	-0.56	-1.14	48.97	49.25	48.095	560957
1779403200	48.97	0.2	0.41	48	49.17	46.715	696025
1779316800	48.77	2.71	5.88	46.28	49	45.32	1161248
1779230400	46.06	-0.54	-1.16	46.4	47.15	45.35	905468
1779144000	46.6	1.74	3.88	45.36	47.37	45.14	1052392
1778884800	44.86	0	0.00	44.53	45.62	44.05	843566
1778798400	44.86	-0.34	-0.75	45.75	46.4	44.84	413470
1778712000	45.2	0.06	0.13	45.15	46.26	44.94	574811
1778625600	45.14	-0.9	-1.95	46.08	46.42	44.97	587152
1778539200	46.04	-2.63	-5.40	48.47	48.5	46.01	749180
1778280000	48.67	0.05	0.10	49	49.935	48.35	657955
1778193600	48.62	0.01	0.02	48.83	48.84	48.2	695293
1778107200	48.61	2.13	4.58	48	48.7201	47.3	1043179
1778020800	46.48	1.13	2.49	45.56	47.11	45.35	747342
1777934400	45.35	-0.59	-1.28	45.94	46.76	44.94	819277
1777675200	45.94	-1.03	-2.19	46.63	48	45.8201	962246
1777588800	46.97	3.57	8.23	45	48.3	44.48	2312593
1777502400	43.4	-2.05	-4.51	45.11	46.19	43.06	1282486
1777416000	45.45	-0.96	-2.07	46.56	46.825	45.03	578789
1777329600	46.41	0.28	0.61	46.14	47.09	45.6	677246
1777070400	46.13	0.06	0.13	46.05	46.22	45.31	610871
1776984000	46.07	-0.48	-1.03	47.75	47.79	45.46	538710
1776897600	46.55	-1.85	-3.82	48.69	48.78	46.36	876000
1776811200	48.4	-0.86	-1.75	49.3	49.97	48.02	887386
1776724800	49.26	0.24	0.49	48.66	49.33	48.4	918009
1776465600	49.02	3.01	6.54	47.34	49.26	46.7	1095148
1776379200	46.01	-1.37	-2.89	46.67	47.5	45.92	695678
1776292800	47.38	-0.2	-0.42	47.54	47.76	46.91	566902
1776206400	47.58	1.04	2.23	46.8	47.915	46.61	857638
1776120000	46.54	1.62	3.61	44.5	46.54	44.14	787007
1775860800	44.92	-0.24	-0.53	45.67	45.67	44.76	567650
1775774400	45.16	2.1	4.88	42.73	45.22	42.73	981417
1775688000	43.06	1.6	3.86	42.75	44.25	42.75	1014478
1775601600	41.46	-0.27	-0.65	41.67	41.83	41.085	637330
1775515200	41.73	1.24	3.06	40.26	41.81	40.11	567284
1775169600	40.49	0.03	0.07	39.68	41.06	39.27	485220