Hercules Capital Inc【19H】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	-0.1	-0.709219858156	14.1	14.4	13.7	6155	14.11407728	DE
4	0.5	3.7037037037	13.5	14.4	13.1	4890	13.76314046	DE
12	0.9	6.87022900763	13.1	14.6	13	6338	13.62202366	DE
26	-1.9	-11.9496855346	15.9	16.5	11.8	8709	13.46380755	DE
52	-1.8	-11.3924050633	15.8	17.3	11.8	6732	14.34246252	DE
156	-1.14	-7.52972258917	15.14	21.28	11.8	5831	15.90751253	DE
260	-1.14	-7.52972258917	15.14	21.28	11.8	5831	15.90751253	DE

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
1783715100	13.9	0.1	0.72	13.8	14.2	13.7	1915
1783628700	13.8	-0.2	-1.43	14.1	14.4	13.7	3358
1783542300	14	-0.2	-1.41	14.1	14.1	13.8	3940
1783455900	14.2	0.1	0.71	14.2	14.3	14	7752
1783369500	14.1	-0.2	-1.40	14.4	14.4	14	10426
1783110300	14.3	0.3	2.14	14.1	14.3	13.8	5297
1783023900	14	-0.1	-0.71	14.1	14.2	13.8	4792
1782937500	14.1	0.1	0.71	13.9	14.1	13.6	3863
1782851100	14	0.2	1.45	14.1	14.1	13.8	2315
1782764700	13.8	0.1	0.73	13.9	13.9	13.5	7066
1782505500	13.7	0.3	2.24	13.2	13.8	13.2	4649
1782419100	13.4	0.1	0.75	13.4	13.6	13.3	4714
1782332700	13.3	-0.1	-0.75	13.5	13.5	13.2	6389
1782246300	13.4	0	0.00	13.4	13.5	13.1	4023
1782159900	13.4	-0.2	-1.47	13.6	13.7	13.3	6046
1781900700	13.6	0	0.00	13.6	13.6	13.4	1289
1781814300	13.6	0.1	0.74	13.6	13.7	13.3	5447
1781727900	13.5	0	0.00	13.5	13.7	13.4	2589
1781641500	13.5	0	0.00	13.3	13.6	13.3	6772
1781555100	13.5	0	0.00	13.6	13.6	13.2	2968
1781295900	13.5	0.2	1.50	13.5	13.7	13.3	4106
1781209500	13.3	-0.3	-2.21	13.7	13.8	13.3	5772
1781123100	13.6	0.2	1.49	13.2	13.6	13.2	6845
1781036700	13.4	0.1	0.75	13.3	13.4	13.2	5672
1780950300	13.3	0.2	1.53	13.3	13.5	13.1	2164
1780691100	13.1	-0.3	-2.24	13.3	13.5	13.1	6526
1780604700	13.4	0.3	2.29	13.3	13.4	13	2462
1780518300	13.1	-0.2	-1.50	13.5	13.6	13	9651
1780431900	13.3	-0.3	-2.21	13.3	13.6	13.3	7409
1780345500	13.6	0.3	2.26	13.5	13.6	13.2	6843
1780086300	13.3	-0.1	-0.75	13.4	13.5	13.1	6371
1779999900	13.4	-0.1	-0.74	13.3	13.5	13.2	740
1779913500	13.5	-0.1	-0.74	13.6	13.7	13.3	6416
1779827100	13.6	0.1	0.74	13.5	13.6	13	6451
1779740700	13.5	0.2	1.50	13.4	13.5	13.1	4025
1779481500	13.3	-0.2	-1.48	13.5	13.6	13.1	4800
1779395100	13.5	-0.1	-0.74	13.5	13.6	13.3	12868
1779308700	13.6	0.2	1.49	13.5	13.6	13.1	6365
1779222300	13.4	0.1	0.75	13.1	13.5	13.1	7070
1779135900	13.3	-0.2	-1.48	13.5	13.5	13.2	6846
1778876700	13.5	0	0.00	13.1	13.5	13	7972
1778790300	13.5	-0.2	-1.46	13.5	13.5	13.3	2541
1778703900	13.7	0	0.00	13.8	14	13.4	4091
1778617500	13.7	0	0.00	13.8	14.1	13.5	26950
1778531100	13.7	-0.1	-0.72	14	14	13.6	10501
1778271900	13.8	-0.3	-2.13	13.9	14.2	13.7	4676
1778185500	14.1	0	0.00	14.1	14.3	13.9	7693
1778099100	14.1	-0.1	-0.70	14	14.6	14	13420
1778012700	14.2	0	0.00	14.2	14.5	13.9	9020
1777926300	14.2	0.6	4.41	13.8	14.2	13.8	13375
1777580700	13.6	0.2	1.49	13.3	13.6	13.3	3444
1777494300	13.4	0	0.00	13.5	13.6	13.3	7022
1777407900	13.4	0.1	0.75	13.5	13.7	13.1	2716
1777321500	13.3	-0.1	-0.75	13.1	13.5	13.1	6769
1777062300	13.4	0.2	1.52	13.3	13.6	13.1	5211
1776975900	13.2	-0.4	-2.94	13.6	13.9	13	7739
1776889500	13.6	0.3	2.26	13.5	13.8	13.4	5075
1776803100	13.3	-0.2	-1.48	13.6	13.9	13.3	8768
1776716700	13.5	0	0.00	13.6	13.7	13.3	12193
1776457500	13.5	0.2	1.50	13.1	13.7	13.1	1684
1776371100	13.3	-0.1	-0.75	13.3	13.8	13.2	5820
1776284700	13.4	0.4	3.08	13.5	13.5	13	14451
1776198300	13	-0.1	-0.76	13.2	13.3	12.9	8447
1776111900	13.1	0.4	3.15	12.8	13.1	12.6	10437