Houlihan Lokey Inc【2HL】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	-4.1	-3.28262610088	124.9	124.9	116.5	249	119.21769912	DE
4	-11.6	-8.76132930514	132.4	132.4	116.5	572	128.87456528	DE
12	-1.5	-1.22649223222	122.3	138	116.5	314	126.89134693	DE
26	-33.89999	-21.9133756893	154.69999	164.44999	116.5	203	130.66165941	DE
52	-32.55	-21.2259537007	153.35	179.25	116.5	127	138.25827896	DE
156	23.3	23.8974358974	97.5	182.85	91.2	90	137.09582518	DE
260	23.3	23.8974358974	97.5	182.85	91.2	90	137.09582518	DE

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
1780691100	121.5	0.1	0.08	122	122	121.5	77
1780604700	121.4	2.9	2.45	120.8	121.4	120.8	16
1780518300	118.5	-0.7	-0.59	118	118.5	116.5	402
1780431900	119.2	-0.4	-0.33	121	121	118.1	252
1780345500	119.6	-1.3	-1.08	122	122.3	119.6	543
1780086300	120.9	-2.5	-2.03	124.9	124.9	120.9	30
1779999900	123.4	-4.6	-3.59	126.1	126.1	123.4	42
1779913500	128	-2.5	-1.92	128.69999	128.69999	128	36
1779827100	130.5	-1.5	-1.14	130.5	130.5	130.5	7572
1779740700	132	5.1	4.02	131.9	132	131.9	5
1779481500	126.9	0	0.00	126.9	126.9	126.9	0
1779395100	126.9	0	0.00	126.9	126.9	126.9	0
1779308700	126.9	-3.1	-2.38	126.9	126.9	126.9	35
1779222300	130	-1.6	-1.22	130	130	130	1
1779135900	131.6	0.1	0.08	127.8	131.6	127.8	2
1778876700	131.5	-0.1	-0.08	129.8	131.5	129.69999	4
1778790300	131.6	5.5	4.36	131.6	131.6	131.6	5
1778703900	126.1	0	0.00	126.1	126.1	126.1	0
1778617500	126.1	-0.6	-0.47	126.1	126.1	126.1	15
1778531100	126.7	-4.4	-3.36	127	130.3	126.7	379
1778271900	131.1	2.9	2.26	132.4	132.4	129.8	380
1778185500	128.19999	3.3	2.64	124.2	131.8	124.2	39
1778099100	124.9	-4.7	-3.63	127.6	129.4	124.9	276
1778012700	129.6	2.8	2.21	128.4	129.6	128.4	2
1777926300	126.8	-5.6	-4.23	131.19999	131.19999	126.2	119
1777580700	132.4	-1	-0.75	134.1	134.3	132.4	184
1777494300	133.4	-2.5	-1.84	133.4	133.4	133.4	12
1777407900	135.9	1.3	0.97	135.9	135.9	135.9	1
1777321500	134.6	-1.4	-1.03	133.69999	134.6	133.69999	31
1777062300	136	0.5	0.37	134.6	136	134.4	27
1776975900	135.5	-1.4	-1.02	137.19999	138	135.5	29
1776889500	136.9	0.9	0.66	136.9	136.9	136.9	25
1776803100	136	-1.5	-1.09	136.3	137.8	136	135
1776716700	137.5	-0.1	-0.07	137.5	137.5	137.5	1
1776457500	137.6	1.9	1.40	136.4	137.6	136.4	16
1776371100	135.69999	-0.4	-0.29	134.9	136.4	134.9	69
1776284700	136.1	2.8	2.10	135.5	136.9	135.4	46
1776198300	133.3	2.8	2.15	132.9	133.3	132.8	135
1776111900	130.5	1	0.77	128.19999	130.5	128.19999	34
1775852700	129.5	0.9	0.70	127.6	129.5	127.6	62
1775766300	128.6	1.8	1.42	127.6	128.6	127.6	26
1775679900	126.8	4.9	4.02	125.5	126.8	125.5	20
1775593500	121.9	-0.1	-0.08	122.5	122.9	121.8	95
1775161500	122	0	0.00	120.3	122	120	130
1775075100	122	-2.2	-1.77	125.25	125.25	122	118
1774988700	124.2	3.1	2.56	124.2	124.2	124.2	1
1774902300	121.1	-1.4	-1.14	122.25	122.25	121.1	88
1774646700	122.5	0	0.00	122.5	122.5	122.5	0
1774560300	122.5	0	0.00	122.5	122.5	122.5	0
1774473900	122.5	2.55	2.13	120.7	122.65	120.1	59
1774387500	119.95	-1.8	-1.48	121.7	122.55	119.2	329
1774301100	121.75	2.35	1.97	118.6	122.05	118.6	50
1774041900	119.4	0	0.00	119.4	119.4	119.4	0
1773955500	119.4	-1.6	-1.32	119.4	119.4	119.4	6
1773869100	121	-1.2	-0.98	122.6	122.6	121	30
1773782700	122.2	1	0.83	120.35	122.2	120.35	3999
1773696300	121.2	-1.15	-0.94	123.1	123.1	121.2	76
1773437100	122.35	-0.6	-0.49	122.3	122.35	122.3	17
1773350700	122.95	-2.05	-1.64	126.75	126.75	122.8	179
1773264300	125	-1.85	-1.46	125.85	125.85	125	15
1773177900	126.85	1.85	1.48	126.85	126.85	126.85	6
1773091500	125	-7.55	-5.70	129.65	129.65	124.3	162
1772832300	132.55	-2.65	-1.96	132.19999	132.55	131.8	52