Herbalife Ltd【HLF】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	-1.3226	-10.606255012	12.47	12.54	11.1474	1842306	11.76122269	CS
4	-3.3526	-23.1213793103	14.5	14.71	11.1474	1626571	12.5980612	CS
12	-4.0926	-26.8543307087	15.24	17.46	11.1474	1354067	14.30118365	CS
26	-0.8626	-7.1823480433	12.01	20.4	11.1474	1636282	15.30085416	CS
52	3.5774	47.2575957728	7.57	20.4	7.435	1692438	12.26178637	CS
156	-1.2526	-10.1016129032	12.4	20.4	5.04	1927678	10.5355698	CS
260	-44.2426	-79.8747066257	55.39	55.78	5.04	1681033	15.97071251	CS

個人投資家向けのプロ仕様のツール。

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	11.43	0.04	0.35	11.46	11.645	11.33	1768735
1780612800	11.39	0	0.00	11.61	11.75	11.18	1394033
1780526400	11.39	-0.6	-5.00	11.83	11.885	11.19	1674134
1780440000	11.99	0.09	0.76	12.11	12.41	11.95	1620966
1780353600	11.9	-0.06	-0.50	11.86	11.94	11.39	2180285
1780094400	11.96	-0.58	-4.63	12.47	12.54	11.9	2342113
1780008000	12.54	0.25	2.03	12.23	12.72	12.165	1402112
1779921600	12.29	0.17	1.40	12.08	12.635	12.08	1793742
1779835200	12.12	-0.31	-2.49	12.41	12.54	12.1	1336104
1779489600	12.43	-0.26	-2.05	12.76	12.94	12.41	870951
1779403200	12.69	0.12	0.95	12.32	12.7	12.17	1198340
1779316800	12.57	0.41	3.37	12.29	12.7517	12.28	1468439
1779230400	12.16	-0.43	-3.42	12.48	12.57	12.1	1413731
1779144000	12.59	-0.24	-1.87	12.82	13.2	12.575	1312386
1778884800	12.83	-0.2	-1.53	12.92	13.22	12.7	1459977
1778798400	13.03	0.03	0.23	13.13	13.29	13	1094769
1778712000	13	-0.63	-4.62	13.46	13.46	12.85	1637531
1778625600	13.63	0.12	0.89	13.45	13.65	13.25	1901377
1778539200	13.51	-0.8	-5.59	14.4	14.4	13.48	2458909
1778280000	14.31	-0.18	-1.24	14.5	14.71	14.03	2344952
1778193600	14.49	-1.95	-11.86	16.719999	16.719999	14.02	3419591
1778107200	16.44	0.18	1.11	16.399999	16.82	16.16	1206693
1778020800	16.26	0.44	2.78	16	16.29	15.7101	1332424
1777934400	15.82	-0.46	-2.83	16.37	16.445	15.5	1200466
1777675200	16.28	-0.32	-1.93	16.489999	16.98	16.175	917823
1777588800	16.6	0.62	3.88	16.05	16.78	15.945	946643
1777502400	15.98	-0.65	-3.91	16.39	16.53	15.86	928024
1777416000	16.629999	0.17	1.03	16.57	16.92	16.399999	1197108
1777329600	16.46	-0.12	-0.72	16.626	16.626	16.3	736240
1777070400	16.579999	0.4	2.47	16.25	16.645	16.17	970152
1776984000	16.18	-0.32	-1.94	16.399999	16.67	16.05	638336
1776897600	16.5	0.02	0.12	16.739999	16.86	16.44	679751
1776811200	16.48	-0.5	-2.94	16.93	17.135	16.305	975701
1776724800	16.98	-0.04	-0.24	17	17.025	16.66	830223
1776465600	17.02	0.85	5.26	16.55	17.46	16.43	1278157
1776379200	16.17	-0.72	-4.26	16.68	16.89	16.17	1244619
1776292800	16.89	0.22	1.32	16.75	17.285	16.62	1172498
1776206400	16.67	1.14	7.34	16.01	17.09	15.8	1685883
1776120000	15.53	0.3	1.97	15.1	15.565	14.8975	835564
1775860800	15.23	0.06	0.40	15.24	15.78	15.11	980948
1775774400	15.17	0.11	0.73	14.92	15.3	14.82	774011
1775688000	15.06	1.12	8.03	14.57	15.09	14.28	2376360
1775601600	13.94	-0.33	-2.31	14.15	14.175	13.72	1400075
1775515200	14.27	0.38	2.74	13.92	14.49	13.92	1131943
1775169600	13.89	-0.5	-3.47	14.15	14.21	13.57	1078109
1775083200	14.39	-0.33	-2.24	14.79	14.88	14.21	1016091
1774996800	14.72	0.31	2.15	14.63	14.8	14.22	1350986
1774910400	14.41	0	0.00	14.56	14.81	14.33	929789
1774651200	14.41	-0.35	-2.37	14.66	14.8	14.2909	1102436
1774564800	14.76	-0.54	-3.53	15.16	15.295	14.715	1344672
1774478400	15.3	0.64	4.37	14.93	15.31	14.72	897275
1774392000	14.66	-0.07	-0.48	14.54	14.85	14.435	975392
1774305600	14.73	0.02	0.14	14.97	15.2	14.6657	1602120
1774046400	14.71	-0.18	-1.21	14.97	15.12	14.345	3388903
1773960000	14.89	-0.23	-1.52	15	15.23	14.58	1272185
1773873600	15.12	-0.43	-2.77	15.37	15.53	15.05	767371
1773787200	15.55	0.26	1.70	15.53	15.8	15.44	769450
1773700800	15.29	-0.1	-0.65	15.58	15.84	15.2	1092678
1773441600	15.39	0.17	1.12	15.24	15.55	15.12	1172970
1773355200	15.22	-0.52	-3.30	15.5	15.65	15.13	861662
1773268800	15.74	-0.65	-3.97	16.17	16.385	15.595	1031971
1773182400	16.39	-0.31	-1.86	16.629999	16.92	16.2423	1519966
1773096000	16.7	1.23	7.95	15.17	16.78	14.41	3444425
1772840400	15.47	-0.71	-4.39	15.73	16.245	15.395	1609069