Happen Inc【8LCA】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	0.075	0.437572928821	17.14	18.55	16.945	1871	17.54438202	DE
4	2.245	14.9966599866	14.97	18.55	14.85	1551	16.61848453	DE
12	4.58	36.2485160269	12.635	18.55	12.38	2035	14.94022323	DE
26	0.685	4.14398064126	16.53	18.735	11.3	4201	14.88816266	DE
52	6.655	63.0208333333	10.56	18.735	10.43	4241	14.5067173	DE
156	10.643	161.944613512	6.572	18.735	4.55	5394	11.41841497	DE
260	10.643	161.944613512	6.572	18.735	4.55	5394	11.41841497	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
1783023900	17.23	-0.96	-5.28	17.82	17.82	17.23	447
1782937500	18.19	0.26	1.45	18.225	18.55	18.19	1491
1782851100	17.93	0.43	2.46	17.885	18.035	17.885	1516
1782764700	17.5	0.22	1.24	17.5	17.5	17.5	574
1782505500	17.285	-0.22	-1.23	17.14	17.48	16.945	5325
1782419100	17.5	0.46	2.70	16.954999	17.5	16.954999	1303
1782332700	17.04	0.5	3.02	16.515	17.35	16.515	2159
1782246300	16.54	0.64	4.03	16.344999	16.704999	16.344999	907
1782159900	15.9	-0.66	-3.99	16.765	16.774999	15.9	720
1781900700	16.559999	-0.31	-1.81	16.61	16.61	16.559999	31
1781814300	16.864999	-0.66	-3.74	16.704999	16.864999	16.665	596
1781727900	17.52	1.23	7.52	16.219999	17.52	16.219999	2143
1781641500	16.295	0.37	2.29	15.785	16.295	15.785	3021
1781555100	15.93	0.38	2.41	15.67	16.219999	15.67	1139
1781295900	15.555	-0.15	-0.92	15.62	15.83	15.555	4801
1781209500	15.7	0.83	5.58	15.045	15.7	15.04	270
1781123100	14.87	-0.32	-2.11	15.05	15.54	14.87	938
1781036700	15.19	0.26	1.74	15	15.19	15	225
1780950300	14.93	0.79	5.55	14.97	15.015	14.85	1854
1780691100	14.145	0	0.00	14.145	14.145	14.145	0
1780604700	14.145	-0.69	-4.65	14.145	14.145	14.145	100
1780518300	14.835	-0.29	-1.88	14.89	14.89	14.835	632
1780431900	15.12	-0.22	-1.40	15.615	15.92	14.975	1190
1780345500	15.335	0	0.00	15.475	15.475	15.13	75
1780086300	15.335	0.98	6.83	14.81	15.41	14.81	3565
1779999900	14.355	0.01	0.07	14.355	14.355	14.355	490
1779913500	14.345	0.61	4.40	13.735	14.345	13.735	240
1779827100	13.74	0.1	0.70	13.37	13.795	13.36	879
1779740700	13.645	0.19	1.41	13.38	13.645	13.38	308
1779481500	13.455	-0.05	-0.33	13.555	13.6	13.455	1018
1779395100	13.5	0.07	0.52	13.675	13.675	13.5	18
1779308700	13.43	0.23	1.74	13.035	13.43	13.035	1482
1779222300	13.2	-0.3	-2.22	13.3	13.3	13.08	1677
1779135900	13.5	0.12	0.86	13.205	13.5	13.205	688
1778876700	13.385	-0.23	-1.65	13.73	13.73	13.295	1803
1778790300	13.61	0.41	3.11	13.05	13.61	13.05	450
1778703900	13.2	-0.66	-4.73	13.76	13.76	13.2	400
1778617500	13.855	-0.33	-2.33	13.93	13.965	13.78	1270
1778531100	14.185	0.41	2.94	14.265	14.265	13.905	418
1778271900	13.78	-0.42	-2.96	14.09	14.36	13.78	1735
1778185500	14.2	-0.41	-2.81	14.675	14.675	14.2	451
1778099100	14.61	0.13	0.86	14.775	14.775	14.57	2943
1778012700	14.485	0.27	1.94	14.395	14.485	14.115	708
1777926300	14.21	-0.21	-1.46	14.695	14.695	14.21	3027
1777580700	14.42	0.22	1.51	14.27	14.42	14.155	3171
1777494300	14.205	-0.39	-2.64	14.655	14.655	13.9	2195
1777407900	14.59	-0.07	-0.44	16.515	16.605	14.165	12296
1777321500	14.655	-0.34	-2.27	15.155	15.155	14.3	1620
1777062300	14.995	0.07	0.47	14.635	14.995	14.635	2641
1776975900	14.925	-0.07	-0.47	15.28	15.28	14.925	1543
1776889500	14.995	0.28	1.90	14.72	14.995	14.59	3658
1776803100	14.715	-0.52	-3.38	15.4	15.4	14.715	7097
1776716700	15.23	0.43	2.87	14.3	15.24	14.3	11262
1776457500	14.805	0.87	6.24	14.31	14.9	14.31	6029
1776371100	13.935	-0.03	-0.21	13.935	13.935	13.935	600
1776284700	13.965	0.4	2.99	13.575	14	13.3	1533
1776198300	13.56	0.66	5.12	13.12	13.565	13.095	912
1776111900	12.9	0.42	3.37	12.455	12.9	12.45	3036
1775852700	12.48	-0.42	-3.26	12.635	12.7	12.38	5415
1775766300	12.9	0.08	0.62	12.955	12.955	12.7	3804
1775679900	12.82	0.27	2.11	13.05	13.105	12.82	4760
1775593500	12.555	0.09	0.76	12.65	12.895	12.555	2773