Hilltop Holdings Inc【HTH】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	0.2	0.518403317781	38.58	39.94	38.27	365665	39.45568952	CS
4	0.88	2.32189973615	37.9	39.94	36.105	325660	38.15236554	CS
12	1.23	3.27563249001	37.55	39.94	35.7919	312775	37.69057294	CS
26	4.85	14.2941349838	33.93	40.41	33.445	353726	37.20531827	CS
52	8.53	28.1983471074	30.25	40.41	29.17	381073	34.92316046	CS
156	7.79	25.1371410132	30.99	40.41	26.67	348394	32.29002926	CS
260	2.08	5.66757493188	36.7	40.41	24.18	424042	31.33772761	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	38.78	-0.27	-0.69	38.95	39.115	38.39	238624
1782772800	39.05	-0.89	-2.23	39.59	39.645	38.95	310416
1782513600	39.94	0.53	1.34	39.7	39.94	39.07	766574
1782427200	39.41	0.23	0.59	39.01	39.61	38.315	248948
1782340800	39.18	0.5	1.29	38.58	39.39	38.27	263765
1782254400	38.68	0.7	1.84	38.33	38.69	37.68	235447
1782168000	37.98	0.12	0.32	38.01	38.44	37.56	325568
1781822400	37.86	0.56	1.50	37.57	38.065	37.26	993475
1781736000	37.3	-0.67	-1.76	37.72	37.95	36.79	409165
1781649600	37.97	0.28	0.74	37.86	38.24	37.39	239200
1781563200	37.69	-0.75	-1.95	38.53	38.75	37.6	253580
1781304000	38.44	0.56	1.48	37.95	38.49	37.95	155762
1781217600	37.88	0.02	0.05	38.18	38.18	37.57	217622
1781131200	37.86	0.41	1.09	37.77	38.11	37.665	233055
1781044800	37.45	0.29	0.78	37.34	38.165	37.34	195431
1780958400	37.16	-0.21	-0.56	37.58	37.7	37.15	210482
1780699200	37.37	0.24	0.65	37.32	37.72	37.1	238888
1780612800	37.13	1	2.77	36.68	37.35	36.66	282351
1780526400	36.13	-2.07	-5.42	37.9	37.98	36.105	369182
1780440000	38.2	0.83	2.22	37.07	38.24	37.07	311280
1780353600	37.37	-0.35	-0.93	37.57	37.75	35.7919	305077
1780094400	37.72	0.07	0.19	37.54	38.1	36.93	415427
1780008000	37.65	0	0.00	37.57	38.27	37.29	301636
1779921600	37.65	-0.1	-0.26	37.98	38.21	37.42	288822
1779835200	37.75	0.53	1.42	37.32	37.92	37.31	300352
1779489600	37.22	-0.1	-0.27	37.14	37.67	36.95	263870
1779403200	37.32	0.04	0.11	37.02	37.41	36.73	302015
1779316800	37.28	0.76	2.08	36.59	37.51	36.46	341639
1779230400	36.52	-0.26	-0.71	36.86	37.0799	36.47	240465
1779144000	36.78	0.49	1.35	36.42	37.195	36.0335	298621
1778884800	36.29	-0.52	-1.41	36.94	37.16	36.245	261905
1778798400	36.81	0.21	0.57	36.86	37.34	36.79	296968
1778712000	36.6	-0.56	-1.51	37.01	37.31	36.39	367876
1778625600	37.16	-0.12	-0.32	37.4	37.4	36.3	400033
1778539200	37.28	-0.48	-1.27	38.42	38.42	37.21	390615
1778280000	37.76	-0.49	-1.28	38.06	38.35	37.75	275696
1778193600	38.25	0.13	0.34	38.15	38.65	38.14	322799
1778107200	38.12	0.36	0.95	37.98	38.47	37.98	228015
1778020800	37.76	0.36	0.96	37.42	38.065	37.42	306169
1777934400	37.4	-0.63	-1.66	37.8	38.12	37.335	348536
1777675200	38.03	0.36	0.96	37.74	38.28	37.41	276401
1777588800	37.67	0.02	0.05	37.37	38.15	37.37	359097
1777502400	37.65	-0.46	-1.21	37.94	38.615	37.64	455827
1777416000	38.11	1.31	3.56	37.1	38.13	37.1	318048
1777329600	36.8	0.15	0.41	36.71	37.23	36.71	251836
1777070400	36.65	-1.31	-3.45	36.62	37.31	36.32	584681
1776984000	37.96	0.4	1.06	37.73	38.31	37.44	452384
1776897600	37.56	-0.01	-0.03	37.68	37.8	37.36	323267
1776811200	37.57	-0.38	-1.00	38.01	38.145	37.465	365136
1776724800	37.95	0.03	0.08	37.7	38.22	37.7	188156
1776465600	37.92	0.98	2.65	37.35	38.29	36.98	271340
1776379200	36.94	-0.16	-0.43	36.95	37.04	36.82	179985
1776292800	37.1	-0.25	-0.67	37.18	37.28	36.665	188635
1776206400	37.35	-0.31	-0.82	37.48	37.51	36.98	222002
1776120000	37.66	0.01	0.03	37.5	37.67	37.035	258060
1775860800	37.65	-0.44	-1.16	37.97	37.97	37.37	198968
1775774400	38.09	0.65	1.74	37.38	38.3	37.2	209154
1775688000	37.44	0.7	1.91	37.55	37.94	37.23	282643
1775601600	36.74	0.7	1.94	35.95	36.82	35.84	418774
1775515200	36.04	0.11	0.31	35.89	36.26	35.51	616908
1775169600	35.93	-0.06	-0.17	35.61	36.03	35.435	402078
1775083200	35.99	0.17	0.47	35.78	36.29	35.78	275935