Hexcel Corporation【HXL】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	6.19	6.98803341612	88.58	95.69	87.725	692574	90.60818646	CS
4	1.64	1.76097927628	93.13	95.69	82.61	876820	88.69084355	CS
12	14.91	18.6701728024	79.86	98.26	76.27	1070002	86.93831916	CS
26	18.76	24.6809630312	76.01	98.26	71.98	1182154	84.58892925	CS
52	38.06	67.1133838829	56.71	98.26	53.87	1128512	74.8551391	CS
156	21.45	29.2553191489	73.32	98.26	45.275	934405	68.11650253	CS
260	33.28	54.1226215645	61.49	98.26	45.275	807793	65.3565166	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
1781131200	91.57	-1.49	-1.60	93.1	94.37	90.97	623979
1781044800	93.06	3.87	4.34	90.01	93.15	88.645	784689
1780958400	89.19	0.03	0.03	89.6	89.973	87.945	476888
1780699200	89.16	-0.41	-0.46	89.01	90.39	88.585	512684
1780612800	89.57	1.5	1.70	88.58	91.33	87.725	1064630
1780526400	88.07	0.03	0.03	87.01	88.92	86.99	636834
1780440000	88.04	-0.57	-0.64	88.5	90.37	87.49	655136
1780353600	88.61	-1.18	-1.31	89.55	89.55	86.5	1072722
1780094400	89.79	-1.29	-1.42	91.08	91.71	89.43	1375712
1780008000	91.08	2.88	3.27	88.5	92.03	87.42	1207996
1779921600	88.2	0.24	0.27	88.17	88.98	86.01	760743
1779835200	87.96	1.77	2.05	87.05	89.16	86.905	612110
1779489600	86.19	1.43	1.69	85.21	86.89	83.69	817642
1779403200	84.76	-1.06	-1.24	85	86.01	82.61	1151095
1779316800	85.82	-2.48	-2.81	89.06	90.88	84.96	1781815
1779230400	88.3	-0.98	-1.10	88.78	89.41	87.52	880218
1779144000	89.28	0.63	0.71	88.82	90.12	88.28	908307
1778884800	88.65	-3.83	-4.14	91.66	91.79	88.35	751562
1778798400	92.48	-0.09	-0.10	93.13	93.8	91.26	584826
1778712000	92.57	0.12	0.13	92.7	94.01	90.545	981814
1778625600	92.45	-1.7	-1.81	94.13	94.3999	90.6501	898560
1778539200	94.15	-1.17	-1.23	95.04	95.109	93.16	664568
1778280000	95.32	-0.45	-0.47	96.44	97.12	94.86	904656
1778193600	95.77	-0.71	-0.74	96.94	97.2	94.82	889211
1778107200	96.48	3.62	3.90	94.63	97.1	94.63	888482
1778020800	92.86	2.17	2.39	91.69	93.89	90.93	678095
1777934400	90.69	-1.54	-1.67	91.06	93.24	88.8257	895598
1777675200	92.23	-1.64	-1.75	93.94	94.38	92.055	1100857
1777588800	93.87	3.33	3.68	91.37	94.0699	91.2904	1294923
1777502400	90.54	-2.52	-2.71	93.88	93.88	89.88	1205077
1777416000	93.06	0.76	0.82	92.39	93.11	90.99	1053991
1777329600	92.3	2.91	3.26	89.72	92.5	89.68	1150693
1777070400	89.39	-1.93	-2.11	90.29	90.87	87.57	1608201
1776984000	91.32	4.17	4.78	91.76	98.26	88.24	3213421
1776897600	87.15	-0.03	-0.03	88.7	89.58	85.775	2074775
1776811200	87.18	-2.34	-2.61	88.09	90.58	86.04	1139072
1776724800	89.52	0.76	0.86	88.25	90.06	87.9	1102203
1776465600	88.76	5.77	6.95	83.73	88.76	83.7	1735934
1776379200	82.99	-0.3	-0.36	83.19	84.2	81.2764	1246857
1776292800	83.29	-1.69	-1.99	84.72	85.71	82.76	720641
1776206400	84.98	0.81	0.96	84.37	85.79	83.62	1021466
1776120000	84.17	0.58	0.69	83.75	84.28	82.95	604361
1775860800	83.59	-0.82	-0.97	84.66	84.66	82.24	530622
1775774400	84.41	1.1	1.32	83.04	84.79	82.63	618509
1775688000	83.31	3.37	4.22	82.98	84.72	82.9	1166609
1775601600	79.94	0.42	0.53	79.22	80.425	78.66	1117334
1775515200	79.52	0.31	0.39	79.29	79.76	77.71	1148098
1775169600	79.21	-3.38	-4.09	81.28	82.66	78.72	1155589
1775083200	82.59	1.66	2.05	82.385	83.7925	82.005	1535810
1774996800	80.93	3.87	5.02	78.28	81.45	77.65	1518208
1774910400	77.06	-2.32	-2.92	79.69	80.035	76.27	1130430
1774651200	79.38	-1.16	-1.44	79.31	80.645	78.695	834029
1774564800	80.54	-1.7	-2.07	81.605	81.98	80.13	1025526
1774478400	82.24	1.32	1.63	81.78	82.29	80.78	813586
1774392000	80.92	1.66	2.09	78.8	81.06	78.33	881206
1774305600	79.26	0.45	0.57	79.97	81.57	79.1474	850916
1774046400	78.81	0.15	0.19	78.5	79.18	77.54	2717027
1773960000	78.66	-2.42	-2.98	79.86	80.5	77.46	1283573
1773873600	81.08	0.12	0.15	81.14	81.99	80.82	656029
1773787200	80.96	-0.86	-1.05	82.17	82.8	79.97	1020117
1773700800	81.82	2.73	3.45	79.85	82.035	79.59	1038699
1773441600	79.09	-3.56	-4.31	83.29	83.73	76.7	2513408
1773355200	82.65	-1.98	-2.34	83.16	83.555	81.34	1437779
1773268800	84.63	-2.12	-2.44	85.96	86.24	84.25	1275333