Hyster Yale Inc【HY】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	-1.41	-3.7281861449	37.82	39.977	35.87	93685	37.77822651	CS
4	0.57	1.59040178571	35.84	39.977	33.82	84782	36.56787447	CS
12	4.2	13.0394287488	32.21	41	30.5	83195	36.42462821	CS
26	5.57	18.0609597925	30.84	41	28.83	93543	35.16481916	CS
52	-3.28	-8.26404635928	39.69	44.55	26.405	93827	35.10300671	CS
156	-14.63	-28.6637931034	51.04	84.44	26.405	85632	48.48729349	CS
260	-37.92	-51.0157406162	74.33	84.44	20.99	79765	45.87373252	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
1782427200	36.41	0.47	1.31	36.33	37.6399	36.235	115302
1782340800	35.94	-0.82	-2.23	36.7	37.2	35.87	94390
1782254400	36.76	-1.78	-4.62	37.8	38.54	36.21	74934
1782168000	38.54	-0.76	-1.93	39.29	39.977	38.465	82616
1781822400	39.3	1.95	5.22	37.82	39.48	37.82	122801
1781736000	37.35	-0.2	-0.53	37.75	38.7	37.12	102008
1781649600	37.55	-0.09	-0.24	38	39.575	37.36	116638
1781563200	37.64	0.46	1.24	38.4	39.41	37.18	95480
1781304000	37.18	1.83	5.18	36	38.51	35.9	163152
1781217600	35.35	1.45	4.28	34.44	35.37	34.01	65197
1781131200	33.9	-0.95	-2.73	34.81	35.3	33.9	80035
1781044800	34.85	-0.21	-0.60	35.24	36.715	34.415	55706
1780958400	35.06	0.57	1.65	34.57	35.36	34.57	46170
1780699200	34.49	-1.53	-4.25	35.96	35.96	34.33	46466
1780612800	36.02	0.38	1.07	35.89	36.21	34.83	58669
1780526400	35.64	-0.69	-1.90	36.03	36.04	34.88	77226
1780440000	36.33	1.56	4.49	34.36	36.85	33.83	76236
1780353600	34.77	-1.55	-4.27	35.55	35.55	33.82	70588
1780094400	36.32	0.02	0.06	36.1	36.34	35.44	119440
1780008000	36.3	0.1	0.28	35.84	36.31	35.14	63098
1779921600	36.2	1.02	2.90	35.43	36.37	35.19	97143
1779835200	35.18	1.3	3.84	34.49	35.44	34.205	62077
1779489600	33.88	0.61	1.83	33.549999	34.79	32.54	100703
1779403200	33.27	1.25	3.90	31.4	33.54	30.975361	82952
1779316800	32.02	1.02	3.29	30.95	32.049999	30.5	101915
1779230400	31	-2.77	-8.20	33.549999	33.549999	30.99	115709
1779144000	33.77	-1.97	-5.51	35.57	35.57	33.259999	153128
1778884800	35.74	-0.28	-0.78	35.61	36.55	35.05	178599
1778798400	36.02	-0.29	-0.80	36.73	36.9999	35.8	52951
1778712000	36.31	-0.11	-0.30	36.2	37.02	35.39	111656
1778625600	36.42	0.01	0.03	36.15	36.42	34.93	91888
1778539200	36.41	-0.84	-2.26	37.21	37.33	36.26	78545
1778280000	37.25	0.39	1.06	36.79	37.27	34.68	135242
1778193600	36.86	-0.03	-0.08	37.14	38.51	36.1	85072
1778107200	36.89	-3.06	-7.66	41	41	34.48	128052
1778020800	39.95	1.4	3.63	38.95	40.515	38.48	104202
1777934400	38.55	-1.12	-2.82	39.67	39.85	38.11	69676
1777675200	39.67	0.2	0.51	39.48	39.94	38.32	75750
1777588800	39.47	1.13	2.95	38.31	40.02	38.31	62453
1777502400	38.34	-0.89	-2.27	38.93	39.32	37.5094	59424
1777416000	39.23	-0.14	-0.36	39.22	39.67	38.3	45347
1777329600	39.37	-0.87	-2.16	40.27	40.91	38.98	94100
1777070400	40.24	0.53	1.33	39.58	40.29	39.1583	75093
1776984000	39.71	1.25	3.25	38.09	39.94	38.09	63430
1776897600	38.46	0.15	0.39	38.23	39	38.14	52033
1776811200	38.31	-0.33	-0.85	38.86	39.45	37.92	65210
1776724800	38.64	0.38	0.99	38.12	38.931	37.655	47345
1776465600	38.26	2.1	5.81	37.1	38.815	36.59	64849
1776379200	36.16	-1.04	-2.80	37.24	37.32	35.91	69078
1776292800	37.2	0.02	0.05	36.83	37.68	36.38	117246
1776206400	37.18	0.1	0.27	37.06	37.91	35.825	51717
1776120000	37.08	0.66	1.81	36.3	37.08	35.68	74147
1775860800	36.42	0.27	0.75	36.26	37.28	36.16	57630
1775774400	36.15	0.96	2.73	34.33	36.32	34.33	59289
1775688000	35.19	2.78	8.58	34.12	35.45	34.12	84185
1775601600	32.409999	-0.37	-1.13	32.75	33	32.049999	59172
1775515200	32.78	0.35	1.08	32.38	33.115	32.299999	49452
1775169600	32.43	-0.67	-2.02	32.21	33.095	31.9	55023
1775083200	33.1	0.59	1.81	32.549999	33.66	31.8091	71602
1774996800	32.509999	0.73	2.30	32.6	32.75	31.71	41868
1774910400	31.78	-0.45	-1.40	32.61	32.61	31.495	50729
1774651200	32.229999	-0.89	-2.69	32.799999	32.96	31.7	60603
1774564800	33.119999	-0.44	-1.31	33.36	34.06	32.716	85726