Hippo Holdings Inc【HIPO】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	0.33	1.28755364807	25.63	26	24.77	82560	25.37107692	CS
4	0.32	1.248049922	25.64	27.03	24.08	108392	25.50139269	CS
12	0.38	1.48553557467	25.58	29.44	24.08	108701	26.48451181	CS
26	-4.6	-15.0523560209	30.56	32.61	24.08	125483	28.00942969	CS
52	-2.45	-8.62372404083	28.41	38.98	24.08	162158	30.4173196	CS
156	10.16	64.3037974684	15.8	38.98	6.645	160867	23.31078412	CS
260	15.31	143.755868545	10.65	38.98	0.7277	856383	5.26193611	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	25.96	0.93	3.72	25.24	25.99	25.02	193306
1781736000	25.03	-0.83	-3.21	25.7	26	24.77	120593
1781649600	25.86	0.62	2.46	25.5	25.88	25.15	66173
1781563200	25.24	-0.3	-1.17	25.81	26	25.15	77564
1781304000	25.54	0.07	0.27	25.54	25.975	25.3197	60826
1781217600	25.47	-0.23	-0.89	25.63	25.88	25.2601	87643
1781131200	25.7	0.95	3.84	24.58	26.49	24.58	151460
1781044800	24.75	0.21	0.86	24.74	25.39	24.5	102265
1780958400	24.54	-0.28	-1.13	25.12	25.12	24.53	77099
1780699200	24.82	0.43	1.76	24.25	25.18	24.25	82543
1780612800	24.39	0.3	1.25	24.41	24.91	24.11	79469
1780526400	24.09	-1.31	-5.16	25.29	25.29	24.08	142962
1780440000	25.4	-0.5	-1.93	25.41	26.28	25.24	104277
1780353600	25.9	0.03	0.12	25.76	26.29	25.28	142574
1780094400	25.87	0.08	0.31	25.72	25.94	25.38	156052
1780008000	25.79	-0.14	-0.54	25.41	26.1	25.41	77197
1779921600	25.93	-0.67	-2.52	26.44	27.03	25.56	101755
1779835200	26.6	0.4	1.53	26.19	26.76	25.93	197214
1779489600	26.2	0.25	0.96	25.68	26.21	25.68	125615
1779403200	25.95	-0.04	-0.15	25.64	26	25.35	105720
1779316800	25.99	0.18	0.70	25.88	26.52	25.55	121008
1779230400	25.81	-0.81	-3.04	26.5	26.69	25.75	151078
1779144000	26.62	0.57	2.19	26.01	26.75	25.61	247542
1778884800	26.05	-0.68	-2.54	26.35	26.5	25.87	180125
1778798400	26.73	0.35	1.33	26.47	27.5	26.3	73777
1778712000	26.38	-0.48	-1.79	27.11	27.25	26.22	89799
1778625600	26.86	-0.14	-0.52	26.96	27.35	26.7	77316
1778539200	27	-0.31	-1.14	27.27	27.605	26.92	85773
1778280000	27.31	-0.15	-0.55	27.19	27.445	26.905	82817
1778193600	27.46	0.07	0.26	27.5	28.185	27.08	92612
1778107200	27.39	-0.92	-3.25	28.34	28.725	26.99	140262
1778020800	28.31	0.82	2.98	27.49	28.47	27.49	123242
1777934400	27.49	-0.24	-0.87	27.48	28.52	27.09	206034
1777675200	27.73	1.4	5.32	26.6	27.97	26.41	149337
1777588800	26.33	-1.89	-6.70	24.15	27.07	24.0801	279339
1777502400	28.22	-0.55	-1.91	28.51	28.695	27.76	119878
1777416000	28.77	0.04	0.14	28.7	29	28.41	70744
1777329600	28.73	0.01	0.03	28.69	29.15	28.465	91128
1777070400	28.72	0.24	0.84	28.37	29	28.2603	50981
1776984000	28.48	-0.33	-1.15	28.82	28.91	28.39	49598
1776897600	28.81	0.34	1.19	28.47	28.84	28.4	42333
1776811200	28.47	-0.23	-0.80	28.7	29.19	28.27	81642
1776724800	28.7	-0.19	-0.66	28.8	29.28	28.26	130048
1776465600	28.89	0.99	3.55	28.79	29.44	28.43	86911
1776379200	27.9	0.23	0.83	27.4	27.95	27.4	83287
1776292800	27.67	0.46	1.69	27.49	28	27.13	110853
1776206400	27.21	0.56	2.10	26.72	27.32	26.71	136124
1776120000	26.65	1	3.90	25.56	26.77	25.51	83438
1775860800	25.65	-0.41	-1.57	25.92	25.92	24.98	77070
1775774400	26.06	-0.51	-1.92	26.5	26.5	25.33	91694
1775688000	26.57	1.07	4.20	26.44	26.58	25.8	156511
1775601600	25.5	-0.3	-1.16	25.68	25.68	25.2	73759
1775515200	25.8	-0.06	-0.23	25.64	26.06	25.63	43458
1775169600	25.86	0.33	1.29	25.4	25.86	25	55635
1775083200	25.53	-0.53	-2.03	26.29	26.3787	25.49	110749
1774996800	26.06	0.18	0.70	26.09	26.82	25.69	100783
1774910400	25.88	0.57	2.25	25.44	25.99	25.31	95081
1774651200	25.31	-0.55	-2.13	25.58	26	25.02	106166
1774564800	25.86	0	0.00	25.58	26.2399	25.565	97305
1774478400	25.86	0.03	0.12	26.23	26.56	25.67	90331
1774392000	25.83	-0.38	-1.45	25.77	25.99	25.23	107148
1774305600	26.21	0.63	2.46	26.13	26.73	25.82	115336
1774046400	25.58	-0.07	-0.27	26.03	26.03	25.315	184551
1773960000	25.65	-0.2	-0.77	25.53	26.12	25.44	109377