Hormel Foods Corporation【HRL】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	-1.62	-6.23556581986	25.98	26.08	23.97	4808067	24.72437419	CS
4	0.72	3.04568527919	23.64	26.6	23.53	4513456	24.92612508	CS
12	3.93	19.2364170338	20.43	26.6	19.7	5487029	22.54699653	CS
26	1.43	6.23637156563	22.93	26.6	19.7	5112896	23.09763189	CS
52	-6.05	-19.8947714568	30.41	31.86	19.7	4794927	23.94884207	CS
156	-15.31	-38.593395513	39.67	41.73	19.7	3427238	28.32248219	CS
260	-23.49	-49.0909090909	47.85	55.11	19.7	2832467	33.02194588	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
1783377600	24.28	-0.72	-2.88	24.84	24.92	23.97	5337316
1783032000	25	0.12	0.48	24.95	25.145	24.645	4237866
1782945600	24.88	0.06	0.24	24.98	25.29	24.675	4670558
1782859200	24.82	-1.49	-5.66	25.98	26.08	24.79	4986528
1782772800	26.31	-0.2	-0.75	26.3	26.58	26.105	4002743
1782513600	26.51	0.49	1.88	26.19	26.6	26.12	7639190
1782427200	26.02	0.47	1.84	25.55	26.195	25.55	4561932
1782340800	25.55	0.83	3.36	24.87	25.67	24.87	6404663
1782254400	24.72	0.61	2.53	24.45	24.8	24.36	3447195
1782168000	24.11	-0.05	-0.21	24.092	24.47	23.93	4361316
1781822400	24.16	-0.17	-0.70	24.34	24.445	24.02	6276532
1781736000	24.33	-0.32	-1.30	24.5	24.76	24.135	2940319
1781649600	24.65	0.07	0.28	24.62	25	24.545	3371886
1781563200	24.58	-0.17	-0.69	24.71	24.72	24.46	3878415
1781304000	24.75	0.31	1.27	24.38	24.82	24.3	2648491
1781217600	24.44	0.15	0.62	24.21	24.6	24.18	3037858
1781131200	24.29	0.31	1.29	24.26	24.55	24.1	3981713
1781044800	23.98	0.34	1.44	23.64	24.18	23.53	5457683
1780958400	23.64	0.02	0.08	23.46	24.07	23.37	4399225
1780699200	23.62	0.33	1.42	23.48	23.73	23.31	4369056
1780612800	23.29	0.16	0.69	23.5	23.55	22.915	5444270
1780526400	23.13	-0.22	-0.94	23.32	23.55	22.9	4476286
1780440000	23.35	0	0.00	23.25	23.53	23.12	4594256
1780353600	23.35	0.12	0.52	23.23	23.4	23.025	6427373
1780094400	23.23	-0.36	-1.53	23.3	23.865	23.18	38855791
1780008000	23.59	2.63	12.55	22.85	23.8892	22.3901	11290469
1779921600	20.96	0.07	0.34	20.96	21.31	20.9	7087627
1779835200	20.89	-0.35	-1.65	21.175	21.175	20.82	6720277
1779489600	21.24	0.16	0.76	21.19	21.41	21.055	4558495
1779403200	21.08	0.32	1.54	20.53	21.115	20.24	5011216
1779316800	20.76	0.36	1.76	20.28	20.86	19.96	5644479
1779230400	20.4	0.02	0.10	20.449	20.745	20.17	4849564
1779144000	20.38	0.64	3.24	19.76	20.41	19.722	5093652
1778884800	19.74	-0.26	-1.30	20.13	20.29	19.7	5417358
1778798400	20	0.09	0.45	20.08	20.35	19.94	4229899
1778712000	19.91	-0.27	-1.34	20.01	20.16	19.81	3635905
1778625600	20.18	0.02	0.10	20.3	20.44	19.9	4589592
1778539200	20.16	-0.28	-1.37	20.45	20.51	19.885	5195534
1778280000	20.44	-0.31	-1.49	20.84	20.85	20.42	4067505
1778193600	20.75	0.05	0.24	20.6	20.8798	20.53	3614799
1778107200	20.7	-0.23	-1.10	21	21.07	20.48	5809333
1778020800	20.93	0.27	1.31	20.69	21.08	20.37	4246738
1777934400	20.66	-0.67	-3.14	21.3	21.3	20.52	4789771
1777675200	21.33	-0.14	-0.65	21.57	21.64	21.145	3537319
1777588800	21.47	0.61	2.92	20.84	21.535	20.84	7949337
1777502400	20.86	-0.45	-2.11	21.23	21.32	20.8	4513216
1777416000	21.31	-0.16	-0.75	21.78	21.96	21.185	3434472
1777329600	21.47	-0.08	-0.37	21.49	21.83	21.45	4658284
1777070400	21.55	-0.21	-0.97	21.8	22.025	21.455	4433625
1776984000	21.76	0.33	1.54	21.46	21.795	21.39	3992380
1776897600	21.43	0.18	0.85	21.31	21.53	21.25	4039982
1776811200	21.25	-0.08	-0.38	21.38	21.63	21.18	4671971
1776724800	21.33	0.14	0.66	21.16	21.51	21.08	4713727
1776465600	21.19	0.29	1.39	20.86	21.245	20.8406	5610705
1776379200	20.9	0.24	1.16	20.7	21.01	20.65	4926500
1776292800	20.66	-0.1	-0.48	20.74	20.78	20.41	5188616
1776206400	20.76	0.28	1.37	20.43	20.94	20.32	5429824
1776120000	20.48	-0.39	-1.87	20.54	20.595	20.315	5749670
1775860800	20.87	-0.26	-1.23	21.16	21.18	20.785	5357241
1775774400	21.13	-0.51	-2.36	21.05	21.24	20.62	7076440
1775688000	21.64	0.19	0.89	21.53	21.65	21.37	5093637
1775601600	21.45	-0.41	-1.88	21.9	21.9	21.415	4849546