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	-0.62	-1.71745152355	36.1	36.85	33.82	80432	35.87549069	CS
4	-1.31	-3.56075020386	36.79	37.33	30.5	96198	35.12509344	CS
12	2.95	9.06855210575	32.53	41	29.01	82063	35.04615933	CS
26	0.58	1.66189111748	34.9	41	28.83	101357	34.55117673	CS
52	-5.37	-13.1456548348	40.85	44.55	26.405	92059	35.16720273	CS
156	-15.6	-30.5403288958	51.08	84.44	26.405	86189	48.78085853	CS
260	-41.26	-53.7659629919	76.74	84.44	20.99	79356	46.15475348	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774478400	33.56	1.89	5.97	32.53	33.91	31.85	84792
1774392000	31.67	1.36	4.49	29.98	32.04	29.88	64401
1774305600	30.31	1.21	4.16	30.18	31.24	29.87	70157
1774046400	29.1	-0.8	-2.68	29.72	29.99	29.01	133569
1773960000	29.9	0	0.00	29.65	30.6	29.2	102037
1773873600	29.9	-1.07	-3.45	30.76	31.23	29.8	142063
1773787200	30.97	0.28	0.91	30.94	31.59	30.69	67602
1773700800	30.69	-0.59	-1.89	31.64	32.145	30.69	72105
1773441600	31.28	-1.03	-3.19	32.53	33.11	30.88	116517
1773355200	32.31	-0.08	-0.25	31.6	32.49	31.2	112276
1773268800	32.39	-1.1	-3.28	33.409999	33.67	31.9151	124045
1773182400	33.49	0.6	1.82	32.689999	34.09	32.689999	119017
1773096000	32.89	-0.54	-1.62	32.409999	33.33	30.65	146906
1772840400	33.43	-4.48	-11.82	36.5	36.59	33.25	147589
1772754000	37.91	0.19	0.50	37.24	38.87	36.5516	150009