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	-0.57	-0.571600481348	99.72	102.47	97.34	1094439	100.02943634	CS
4	0.76	0.772436223193	98.39	102.47	94.4	1103496	98.31426798	CS
12	15.42	18.41633823	83.73	102.47	82.61	1067375	92.97025886	CS
26	18.31	22.649678377	80.84	102.47	76.27	1171750	88.05513147	CS
52	39.78	67.00353714	59.37	102.47	58.05	1126573	78.06778569	CS
156	21.16	27.1316835492	77.99	102.47	45.275	950568	68.94006978	CS
260	38.35	63.0756578947	60.8	102.47	45.275	815059	66.0685085	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
1783723200	99.15	-0.6	-0.60	99.53	99.94	97.3405	705272
1783636800	99.75	1.22	1.24	98.96	100.53	97.8	564535
1783550400	98.53	-1.58	-1.58	98.93	100.39	97.91	1239088
1783464000	100.11	-1.19	-1.17	101.3	101.3	97.34	1054548
1783377600	101.3	1.99	2.00	99.72	102.47	99.58	1519583
1783032000	99.31	1.22	1.24	99	100.44	97.28	921653
1782945600	98.09	-1.97	-1.97	100	100.575	98.08	759051
1782859200	100.06	1.17	1.18	99.4	100.7799	98.775	753131
1782772800	98.89	2.37	2.46	96.22	99	96.06	1035486
1782513600	96.52	0.31	0.32	95.97	96.97	94.83	1418655
1782427200	96.21	0.73	0.76	96.43	97.65	94.4	1313472
1782340800	95.48	-0.64	-0.67	96.46	97.85	95	1191751
1782254400	96.12	-3.04	-3.07	94.97	99	94.65	1149807
1782168000	99.16	1.53	1.57	98.07	99.57	95.39	1496563
1781822400	97.63	-2.22	-2.22	100.64	100.9375	97.1	2333480
1781736000	99.85	1.46	1.48	97.99	101.51	97.97	929925
1781649600	98.39	-0.24	-0.24	98.54	99.86	98.08	725348
1781563200	98.63	0.92	0.94	99.1	100.0949	97.57	838893
1781304000	97.71	0.35	0.36	98.39	99.49	97.09	618156
1781217600	97.36	5.79	6.32	92.54	97.73	92.54	840795
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