Harley Davidson Inc【HOG】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	1.04	4.22249289484	24.63	26.47	24.34	1988660	25.69177974	CS
4	2.05	8.67908552075	23.62	26.47	22.4	2243559	24.53720864	CS
12	7.35	40.1200873362	18.32	26.99	18.32	2921224	23.3680037	CS
26	4.23	19.7294776119	21.44	26.99	17.09	3216865	21.24167146	CS
52	2.24	9.56039265898	23.43	31.25	17.09	2609067	22.9091885	CS
156	-8.45	-24.7655334115	34.12	44.16	17.09	2033090	28.09978742	CS
260	-18.37	-41.7120799273	44.04	51.77	17.09	1910556	32.01974268	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	25.67	0.26	1.02	25.39	25.865	25.1	5013844
1781736000	25.41	-0.21	-0.82	25.53	26.225	25.12	2240505
1781649600	25.62	-0.45	-1.73	25.97	26.21	25.595	1630215
1781563200	26.07	0.43	1.68	26.21	26.47	25.89	1899210
1781304000	25.64	-0.1	-0.39	26	26.03	25.47	1712154
1781217600	25.74	1.32	5.41	24.63	25.89	24.34	2461216
1781131200	24.42	-1.07	-4.20	25.36	25.865	24.36	4266918
1781044800	25.49	0.58	2.33	25.04	25.88	24.8725	1901831
1780958400	24.91	0.42	1.71	24.22	25.21	24.05	1823124
1780699200	24.49	0.14	0.57	24.18	24.77	24.07	2310238
1780612800	24.35	0.1	0.41	24.37	24.75	24.245	1549846
1780526400	24.25	-0.38	-1.54	24.6	24.835	23.775	2827774
1780440000	24.63	0.28	1.15	24.39	24.79	24.3	2060185
1780353600	24.35	0.17	0.70	23.82	24.64	23.82	1996811
1780094400	24.18	0.07	0.29	24.11	24.38	23.96	1740004
1780008000	24.11	-0.04	-0.17	23.95	24.2	23.71	1694201
1779921600	24.15	0.94	4.05	23.47	24.35	23.44	2080197
1779835200	23.21	-0.52	-2.19	23.77	23.8	23.2	2540185
1779489600	23.73	0.53	2.28	23.26	24.17	23.26	2499124
1779403200	23.2	-0.65	-2.73	23.62	23.665	22.4	3393888
1779316800	23.85	0.49	2.10	23.45	23.98	22.83	2237944
1779230400	23.36	-0.99	-4.07	24.16	24.265	22.73	2593234
1779144000	24.35	-0.84	-3.33	25.39	25.495	24.16	2097717
1778884800	25.19	-0.46	-1.79	25.49	25.7699	24.97	2192105
1778798400	25.65	0.05	0.20	25.93	26.16	25.51	2103127
1778712000	25.6	0.27	1.07	25.37	25.64	24.87	2316620
1778625600	25.33	-0.2	-0.78	25.64	25.74	24.7	2234880
1778539200	25.53	0.11	0.43	26.05	26.99	25.435	3834260
1778280000	25.42	1.78	7.53	23.85	25.44	23.69	3471730
1778193600	23.64	-0.2	-0.84	23.96	24.43	23.56	3303330
1778107200	23.84	-1.27	-5.06	25.3	25.78	23.735	5048339
1778020800	25.11	1.9	8.19	23.33	25.12	23.01	6450647
1777934400	23.21	-1.27	-5.19	24.23	24.44	23.08	4375175
1777675200	24.48	0.59	2.47	24.34	24.59	23.84	2765184
1777588800	23.89	0.27	1.14	23.74	24.265	23.455	2738279
1777502400	23.62	0.21	0.90	23.34	23.71	23.34	2681751
1777416000	23.41	0.44	1.92	23.02	23.73	22.83	2630335
1777329600	22.97	-0.14	-0.61	23	23.44	22.5	2919135
1777070400	23.11	-0.27	-1.15	23.44	23.49	23.05	4057101
1776984000	23.38	0.45	1.96	23.15	23.61	23.09	2468206
1776897600	22.93	-1.34	-5.52	24.11	24.13	22.725	3063424
1776811200	24.27	0.32	1.34	24.2	24.68	24.095	2532905
1776724800	23.95	0.46	1.96	23.37	24.095	23.26	3180202
1776465600	23.49	1.05	4.68	22.63	23.9101	22.565	4098487
1776379200	22.44	-0.42	-1.84	22.83	23.165	22.3003	3319259
1776292800	22.86	-0.31	-1.34	23.18	23.26	22.61	3963935
1776206400	23.17	0.28	1.22	23.04	23.31	22.8	3266396
1776120000	22.89	0.1	0.44	22.77	23.01	22.17	2726547
1775860800	22.79	0.13	0.57	22.68	23.51	22.655	3694477
1775774400	22.66	1.33	6.24	21.3	22.77	21.29	3824959
1775688000	21.33	0.15	0.71	21.27	21.63	21.04	2900983
1775601600	21.18	0.18	0.86	20.95	21.45	20.88	3280644
1775515200	21	0.14	0.67	20.88	21.2	20.82	3060062
1775169600	20.86	0.53	2.61	20.3	20.91	20.01	2478730
1775083200	20.33	0.11	0.54	20.26	20.57	20.03	2925378
1774996800	20.22	0.78	4.01	19.63	20.44	19.595	3499445
1774910400	19.44	-0.03	-0.15	19.42	19.79	19.26	3514645
1774651200	19.47	-0.02	-0.10	19.4	19.68	19.28	4018016
1774564800	19.49	1.02	5.52	18.32	19.68	18.32	4935786
1774478400	18.47	-0.14	-0.75	18.71	18.86	18.34	3553324
1774392000	18.61	0.82	4.61	17.74	19.19	17.6	3887138
1774305600	17.79	0.21	1.19	18.05	18.22	17.66	4517582
1774046400	17.58	-0.02	-0.11	17.67	18.07	17.54	6152521