Hecla Mining Company【HL】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	1.39	9.27284856571	14.99	16.38	14.455	43735214	15.46383554	CS
4	-0.54	-3.1914893617	16.92	17.375	13.805	31785648	15.47363231	CS
12	-3.32	-16.8527918782	19.7	21.295	13.805	19606910	16.82841962	CS
26	-3.27	-16.641221374	19.65	34.17	13.805	21630226	20.40171176	CS
52	10.38	173	6	34.17	5.475	22294579	15.91368044	CS
156	11.21	216.827852998	5.17	34.17	3.33	15034400	10.60397058	CS
260	8.82	116.666666667	7.56	34.17	3.33	12086795	9.28229319	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
1783032000	16.329999	0.74	4.75	16.149999	16.665099	15.84	28610002
1782945600	15.59	0.16	1.04	15.26	16.184999	15.22	26180177
1782859200	15.43	0.03	0.19	15.51	15.62	15.045	25891797
1782772800	15.4	-0.14	-0.90	15.55	15.58	14.96	24040418
1782513600	15.54	0.39	2.57	15.22	15.98	15.13	112433941
1782427200	15.15	0.63	4.34	14.99	15.295	14.455	30128889
1782340800	14.52	-0.55	-3.65	14.42	14.8299	14.27	32650153
1782254400	15.07	-0.91	-5.69	15.085	15.4599	14.83	37489121
1782168000	15.98	0.02	0.13	15.55	16.0399	15.46	29500950
1781822400	15.96	-0.1	-0.62	16.07	16.45	15.645	42016385
1781736000	16.059999	-0.66	-3.95	16.68	17.375	16.01	36184080
1781649600	16.719999	0.06	0.36	16.9	17.14	16.5	22042273
1781563200	16.66	1.37	8.96	16.57	17.135	16.29	31156074
1781304000	15.29	0.3	2.00	14.99	15.385	14.77	17180970
1781217600	14.99	0.94	6.69	14.09	15	13.91	24432457
1781131200	14.05	-0.46	-3.17	14.07	14.53	13.96	22638415
1781044800	14.51	-0.38	-2.55	15.01	15.0965	13.805	22349459
1780958400	14.89	0.11	0.74	15.11	15.24	14.73	20553694
1780699200	14.78	-2.05	-12.18	16.25	16.25	14.6101	27180690
1780612800	16.83	0.16	0.96	16.92	17.17	16.575	19888534
1780526400	16.67	-1.13	-6.35	17.43	17.43	16.66	19544321
1780440000	17.8	0.26	1.48	17.6	17.865	17.29	18587672
1780353600	17.54	-0.23	-1.29	17.15	17.71	16.76	17560309
1780094400	17.77	0.18	1.02	17.62	17.9258	17.19	19179673
1780008000	17.59	0.65	3.84	16.68	17.79	16.375	17151215
1779921600	16.94	-0.64	-3.64	17.1	17.33	16.91	10654892
1779835200	17.58	0.6	3.53	17.46	17.59	17.175	9768047
1779489600	16.98	-0.32	-1.85	17.12	17.28	16.704999	11829598
1779403200	17.3	0.12	0.70	16.719999	17.61	16.6	11608333
1779316800	17.18	0.82	5.01	16.8	17.22	16.399999	10209012
1779230400	16.36	-0.9	-5.21	16.95	16.9534	16.271999	16037371
1779144000	17.26	-0.38	-2.15	17.98	18.135	17.08	14113319
1778884800	17.64	-1.81	-9.31	18.3	18.4	17.535	15486645
1778798400	19.45	-1.6	-7.60	20.67	20.73	19.3	14494096
1778712000	21.05	0.48	2.33	20.4	21.295	19.79	15370161
1778625600	20.57	-0.1	-0.48	20.17	20.57	19.165	19095534
1778539200	20.67	2.06	11.07	19.17	20.85	19.15	25304468
1778280000	18.61	0.54	2.99	18.545	19.2	18.28	12239374
1778193600	18.07	-0.08	-0.44	19.13	19.73	17.97	20327298
1778107200	18.15	1.1	6.45	18.55	19.61	17.7899	23596135
1778020800	17.05	-0.53	-3.01	17.87	17.9599	17.03	11053063
1777934400	17.58	-0.48	-2.66	17.7	18.185	17.51	9609587
1777675200	18.06	0.04	0.22	17.71	18.69	17.65	11369854
1777588800	18.02	0.55	3.15	18.13	18.3	17.65	11931449
1777502400	17.47	-0.37	-2.07	17.62	17.65	17.13	10121456
1777416000	17.84	-0.78	-4.19	17.99	18.06	17.59	11633385
1777329600	18.62	-0.18	-0.96	18.71	18.79	18.42	7209343
1777070400	18.8	0.37	2.01	18.53	18.96	18.205	9765928
1776984000	18.43	-0.53	-2.80	18.41	18.705	17.79	12609230
1776897600	18.96	0.87	4.81	18.52	19.01	18.1	11439200
1776811200	18.09	-1.24	-6.41	19.12	19.28	18.055	14186225
1776724800	19.33	-0.21	-1.07	19.2	19.4393	18.95	11380120
1776465600	19.54	0.43	2.25	19.965	20.36	19.45	12703499
1776379200	19.11	-0.01	-0.05	19.33	19.53	19.01	9112830
1776292800	19.12	-0.57	-2.89	19.55	19.58	18.97	13567530
1776206400	19.69	0.42	2.18	19.75	20.04	19.54	13930938
1776120000	19.27	-0.19	-0.98	19	19.44	18.9749	10755865
1775860800	19.46	0.16	0.83	19.57	19.745	19.25	8001674
1775774400	19.3	-0.24	-1.23	19.7	19.845	18.87	10734129
1775688000	19.54	0.19	0.98	20.86	20.86	19.2834	15570783
1775601600	19.35	0.23	1.20	19.21	19.42	18.62	10930663
1775515200	19.12	-0.07	-0.36	19	19.4	18.71	10154923