Hasbro Inc【HAS】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	1.44	1.96775075157	73.18	75.06	72.68	316	73.87743201	DE
4	-1.64	-2.15053763441	76.26	76.26	71.22	258	73.11431887	DE
12	-2.14	-2.78791036998	76.76	84.84	71.22	233	77.20697471	DE
26	4.7	6.72196796339	69.92	89.88	69.67	263	78.76613167	DE
52	11.81	18.8027384174	62.81	89.88	61.24	283	72.00288975	DE
156	9.4	14.4127568231	65.22	89.88	39.479999	449	58.04466885	DE
260	-3.38	-4.33333333333	78	91.16	39.479999	339	58.74796423	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
1782332700	73.66	-0.24	-0.32	73.08	73.66	73.08	64
1782246300	73.9	0.04	0.05	73.22	74.319999	73.22	323
1782159900	73.86	-0.36	-0.49	73.76	74.36	73.7	383
1781900700	74.22	0.34	0.46	74.06	74.22	73.599999	33
1781814300	73.88	0.06	0.08	73.18	74.3	73.18	778
1781727900	73.819999	0.68	0.93	73.92	73.92	73.819999	60
1781641500	73.14	-0.34	-0.46	73.02	73.14	73	163
1781555100	73.48	1.28	1.77	73.36	74	72.52	661
1781295900	72.2	0.68	0.95	72.5	72.5	72.2	24
1781209500	71.52	0.14	0.20	71.52	72.54	71.5	367
1781123100	71.38	-1.02	-1.41	72.26	72.319999	71.22	434
1781036700	72.4	-0.68	-0.93	73	73.12	72.4	44
1780950300	73.08	-0.32	-0.44	73.38	74.099999	72.34	644
1780691100	73.4	0.6	0.82	72.56	73.4	72.56	18
1780604700	72.8	-0.28	-0.38	72.319999	73.18	72.319999	184
1780518300	73.08	1.06	1.47	72.42	73.22	71.86	282
1780431900	72.02	-0.46	-0.63	72.68	73.38	71.72	139
1780345500	72.48	-1.38	-1.87	73.88	73.88	71.58	252
1780086300	73.86	-0.2	-0.27	74.4	74.4	73.86	25
1779999900	74.06	-1.6	-2.11	76.26	76.26	73.72	290
1779913500	75.66	-0.26	-0.34	75.86	76.38	75.66	62
1779827100	75.92	-0.8	-1.04	75.819999	77.239999	75.819999	81
1779740700	76.72	-1.02	-1.31	76.5	76.98	76.2	217
1779481500	77.739999	0.66	0.86	78.14	78.14	77.42	121
1779395100	77.08	1.5	1.98	75.959999	77.08	75.2	222
1779308700	75.58	-7.92	-9.49	83.959999	84.84	75.459999	831
1779222300	83.5	2.78	3.44	83.5	83.5	83.5	13
1779135900	80.72	-1.02	-1.25	81.16	82.48	80.72	128
1778876700	81.739999	-0.56	-0.68	81.34	81.9	81.34	160
1778790300	82.3	1.3	1.60	80.56	82.3	80.56	1216
1778703900	81	-0.22	-0.27	80.72	81.18	80.72	237
1778617500	81.22	0	0.00	81.22	81.22	81.22	0
1778531100	81.22	-0.96	-1.17	82.88	83.42	81.22	296
1778271900	82.18	-0.58	-0.70	83.06	83.06	82.18	36
1778185500	82.76	0.32	0.39	82.7	83.68	82.52	80
1778099100	82.44	2.16	2.69	81.62	82.44	81.12	241
1778012700	80.28	0.22	0.27	81.12	81.2	80.14	26
1777926300	80.06	-1.38	-1.69	81.599999	81.599999	80.06	211
1777580700	81.44	-0.4	-0.49	80.959999	81.44	80.34	46
1777494300	81.84	-0.6	-0.73	81.84	81.84	81.84	1
1777407900	82.44	1.26	1.55	80.959999	82.44	80.7	152
1777321500	81.18	-1.06	-1.29	80.84	81.3	80.84	18
1777062300	82.239999	-2.04	-2.42	82.86	82.92	81.86	981
1776975900	84.28	7	9.06	77.42	84.28	77.42	198
1776889500	77.28	2.24	2.99	77.7	77.76	77.28	162
1776803100	75.04	-6.2	-7.63	80.92	80.92	75.04	74
1776716700	81.239999	-1.14	-1.38	82.5	82.5	81.239999	60
1776457500	82.38	2.72	3.41	82.38	82.739999	82.2	193
1776371100	79.66	0.5	0.63	79.64	80.34	79.54	363
1776284700	79.16	0.5	0.64	78.94	79.459999	78.28	107
1776198300	78.66	0.54	0.69	78.58	78.66	78.58	181
1776111900	78.12	0.42	0.54	78.12	78.12	78.12	6
1775852700	77.7	-1.98	-2.48	79.319999	79.319999	77.7	20
1775766300	79.68	-0.84	-1.04	80.44	80.44	79.68	142
1775679900	80.52	3.5	4.54	79.099999	80.52	78.7	297
1775593500	77.02	0.93	1.22	78.739999	79.02	77.02	233
1775161500	76.09	-2.73	-3.46	76.76	76.77	76.09	444
1775075100	78.819999	-0.13	-0.16	81.84	81.84	78.19	328
1774988700	78.95	0.96	1.23	78.95	78.95	78.95	13
1774902300	77.989999	1.37	1.79	77.4	77.989999	77.3	250
1774646700	76.62	-1.88	-2.39	79.09	79.09	76.62	140
1774560300	78.5	-0.65	-0.82	78.5	78.5	78.5	111
1774473900	79.15	-0.29	-0.37	80.599999	81.2	79.15	54