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	-0.45	-1.18733509235	37.9	38.165	36.105	259267	36.94255101	CS
4	0.44	1.18886787355	37.01	38.27	35.7919	294331	37.17878535	CS
12	2.6	7.46054519369	34.85	38.65	34.04	327591	36.79059749	CS
26	2.96	8.58219773847	34.49	40.41	33.445	352026	36.76983961	CS
52	7.25	24.0066225166	30.2	40.41	28.92	382542	34.44658163	CS
156	5.04	15.5507559395	32.41	40.41	26.67	346747	32.15397482	CS
260	-1.29	-3.32989158493	38.74	40.41	24.18	426368	31.36455118	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774996800	35.82	0.53	1.50	35.78	36	35.26	281436
1774910400	35.29	0.09	0.26	35.53	35.57	35.11	238361
1774651200	35.2	-0.43	-1.21	35.46	35.64	35.12	278572
1774564800	35.63	0.07	0.20	35.12	35.66	35.12	224559
1774478400	35.56	0.22	0.62	35.76	35.91	35.28	172021
1774392000	35.34	-0.14	-0.39	35.2	35.75	35.12	312511
1774305600	35.48	0.85	2.45	35.34	35.98	35.05	483128
1774046400	34.63	-0.23	-0.66	34.95	35.3	34.44	1144438
1773960000	34.86	0.43	1.25	34.26	35.06	34.04	436988
1773873600	34.43	-0.55	-1.57	34.85	35.15	34.38	464781
1773787200	34.98	-0.16	-0.46	35.42	35.53	34.73	326303
1773700800	35.14	0.39	1.12	35.13	35.59	34.77	348278
1773441600	34.75	-0.14	-0.40	35.31	35.44	34.6001	728952
1773355200	34.89	-0.63	-1.77	34.89	35.29	34.63	440110
1773268800	35.52	-0.55	-1.52	35.79	35.985	35.38	256110
1773182400	36.07	-0.67	-1.82	36.48	37.03	36	390306