Horace Mann Educators Corporation【HMN】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	-1.34	-2.48746983479	53.87	55.56	52.49	247374	53.55492779	CS
4	3.6	7.35744941754	48.93	55.56	48	326746	50.8616326	CS
12	7.87	17.6220331393	44.66	55.56	43.645	252282	48.04278091	CS
26	8.21	18.524368231	44.32	55.56	41.29	252341	45.40709969	CS
52	11.83	29.0663390663	40.7	55.56	40.04	244490	45.04159654	CS
156	23.7	82.2060353798	28.83	55.56	27.81	240011	39.18897017	CS
260	15.03	40.08	37.5	55.56	27.81	230691	38.31714291	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
1783723200	52.53	-0.26	-0.49	52.94	52.95	52.24	333536
1783636800	52.79	-0.64	-1.20	53.34	53.74	52.79	252957
1783550400	53.43	-0.42	-0.78	54.07	54.335	53.43	231194
1783464000	53.85	-0.27	-0.50	53.69	55.56	53.69	233998
1783377600	54.12	0.27	0.50	53.87	54.64	53.39	271346
1783032000	53.85	1.23	2.34	53.15	54.25	52.77	237712
1782945600	52.62	0.97	1.88	51.87	52.93	51.31	244689
1782859200	51.65	-0.41	-0.79	51.96	52.61	51.56	221274
1782772800	52.06	0.46	0.89	51.65	52.39	51.03	346305
1782513600	51.6	0.93	1.84	50.96	51.82	50.56	727882
1782427200	50.67	0.1	0.20	50.55	51.49	50.5	270440
1782340800	50.57	-0.18	-0.35	51.26	51.5	50.57	448173
1782254400	50.75	1.72	3.51	49.32	50.83	49.03	244509
1782168000	49.03	0.35	0.72	48.47	50.51	48.47	237560
1781822400	48.68	0.06	0.12	48.39	49.19	48.1449	503051
1781736000	48.62	-0.09	-0.18	48.48	48.96	48.1225	322993
1781649600	48.71	0.41	0.85	48.69	49.11	48.44	377264
1781563200	48.3	-0.56	-1.15	48.1	48.81	48	416076
1781304000	48.86	0.11	0.23	48.93	49.6	48.3801	294010
1781217600	48.75	0.25	0.52	48.83	49.2	47.66	205150
1781131200	48.5	0.83	1.74	48.19	49.21	47.89	295716
1781044800	47.67	1.08	2.32	46.92	47.87	46.54	278071
1780958400	46.59	-0.38	-0.81	46.72	47.06	46.54	159686
1780699200	46.97	1.39	3.05	45.89	47.28	45.89	161801
1780612800	45.58	0.28	0.62	45.87	46.56	45.36	257534
1780526400	45.3	-0.77	-1.67	45.67	46.18	44.935	230971
1780440000	46.07	0.66	1.45	45.24	46.4925	45.24	217342
1780353600	45.41	-0.32	-0.70	45.43	45.825	45.15	284135
1780094400	45.73	-0.62	-1.34	46.13	46.51	45.305	236865
1780008000	46.35	-0.42	-0.90	46.69	47.255	46.32	298114
1779921600	46.77	-0.61	-1.29	47.33	47.83	46.37	281448
1779835200	47.38	0.54	1.15	46.47	47.53	46.47	263014
1779489600	46.84	-0.81	-1.70	47.5	47.93	46.61	285724
1779403200	47.65	0.88	1.88	46.58	47.73	45.955	264483
1779316800	46.77	0.6	1.30	46.01	46.84	45.835	345635
1779230400	46.17	0.45	0.98	46.03	46.38	45.555	217068
1779144000	45.72	0.73	1.62	45	45.91	44.7	134453
1778884800	44.99	0.1	0.22	45.16	45.59	44.45	190935
1778798400	44.89	0.81	1.84	44.43	45.0199	44.43	140441
1778712000	44.08	-0.34	-0.77	44.32	44.5	43.67	128905
1778625600	44.42	0.13	0.29	44.51	44.89	43.645	161323
1778539200	44.29	-0.22	-0.49	44.69	44.765	43.89	160064
1778280000	44.51	-0.64	-1.42	45.12	45.12	43.9301	170855
1778193600	45.15	-0.5	-1.10	45.45	46.41	44.02	233477
1778107200	45.65	-0.32	-0.70	46.08	46.39	45.28	217975
1778020800	45.97	0.41	0.90	45.5	46.16	45.295	219962
1777934400	45.56	-0.41	-0.89	45.59	46.5	45.24	208746
1777675200	45.97	0.53	1.17	45.64	46.37	45.22	265838
1777588800	45.44	-0.44	-0.96	45.49	45.99	45.3	212686
1777502400	45.88	-0.25	-0.54	45.99	46.37	45.38	230605
1777416000	46.13	0.33	0.72	46.28	46.75	45.89	191826
1777329600	45.8	0.26	0.57	45.37	46.165	45.37	119217
1777070400	45.54	-0.72	-1.56	46.05	46.195	45.4	145903
1776984000	46.26	0.93	2.05	45.49	46.55	45.12	362187
1776897600	45.33	0.06	0.13	45.25	45.58	44.719	215641
1776811200	45.27	0.09	0.20	44.66	45.555	44.375	184731
1776724800	45.18	-0.23	-0.51	45.36	45.835	45.07	126986
1776465600	45.41	0.67	1.50	44.66	45.91	44.4	193127
1776379200	44.74	0.21	0.47	44.27	44.75	44.24	127201
1776292800	44.53	0.17	0.38	43.93	44.66	43.93	107431
1776206400	44.36	-0.38	-0.85	44.52	44.61	44.17	139213
1776120000	44.74	0.52	1.18	44.14	44.775	43.555	179872