Hecla Mining Co【HCL】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	-0.04	-0.295094061232	13.555	14.025	12.59	49230	13.17772926	DE
4	-1.705	-11.2023653088	15.22	15.45	11.975	65466	13.49441519	DE
12	-3.105	-18.6823104693	16.62	18.184999	11.975	53315	14.82429683	DE
26	-3.985	-22.7714285714	17.5	28.79	11.975	103331	18.5145744	DE
52	8.542	171.767544742	4.973	28.79	4.667	98397	14.42234429	DE
156	8.93	194.765539804	4.585	28.79	3.105	69240	9.43335331	DE
260	7.2	114.014251781	6.315	28.79	3.105	44704	9.09288546	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	13.555	0.22	1.65	13.33	14.025	13	44546
1782419100	13.335	0.61	4.79	12.605	13.455	12.605	41630
1782332700	12.725	-0.53	-3.96	13.275	13.34	12.59	100648
1782246300	13.25	-0.75	-5.36	13.54	13.605	13.08	35424
1782159900	14	0.21	1.49	13.555	14	13.555	23901
1781900700	13.795	0.02	0.11	13.695	13.8	13.4	16006
1781814300	13.78	-0.16	-1.11	14.315	14.45	13.675	30746
1781727900	13.935	-0.64	-4.39	14.475	14.93	13.935	50583
1781641500	14.575	0.32	2.21	14.425	14.72	14.25	63964
1781555100	14.26	1.05	7.91	13.85	14.685	13.85	133902
1781295900	13.215	0.28	2.13	13	13.29	12.79	68183
1781209500	12.94	0.73	5.98	12.285	12.95	12.08	70237
1781123100	12.21	-0.27	-2.16	12.245	12.52	12.005	99314
1781036700	12.48	-0.33	-2.54	12.8	13.145	11.975	97629
1780950300	12.805	-0.03	-0.23	12.86	13.2	12.685	79187
1780691100	12.835	-1.64	-11.30	14.305	14.46	12.71	147529
1780604700	14.47	0.07	0.49	14.545	14.695	14.275	15851
1780518300	14.4	-0.8	-5.23	15.2	15.22	14.36	34138
1780431900	15.195	0.09	0.56	15.3	15.45	14.9	101762
1780345500	15.11	-0.03	-0.17	15.22	15.245	14.46	54143
1780086300	15.135	0.05	0.36	15.105	15.35	14.79	49168
1779999900	15.08	0.52	3.57	14.44	15.245	14.08	73121
1779913500	14.56	-0.35	-2.35	14.9	15.145	14.56	39042
1779827100	14.91	-0.34	-2.20	15.095	15.095	14.795	15434
1779740700	15.245	0.68	4.67	14.705	15.525	14.68	19392
1779481500	14.565	-0.36	-2.41	15.02	15.02	14.45	19759
1779395100	14.925	0.19	1.29	14.5	15.095	14.4	31661
1779308700	14.735	0.65	4.61	14.2	14.8	14.055	81189
1779222300	14.085	-0.78	-5.22	14.895	14.975	14.045	67190
1779135900	14.86	-0.34	-2.24	15.195	15.55	14.685	64031
1778876700	15.2	-1.85	-10.82	16.2	16.335	15.155	98415
1778790300	17.045	-0.94	-5.25	17.989999	18.125	16.899999	38608
1778703900	17.989999	0.54	3.09	17.505	18.184999	16.934999	52807
1778617500	17.45	-0.09	-0.51	17.7	17.7	16.344999	72941
1778531100	17.54	1.84	11.72	15.775	17.704999	15.42	104607
1778271900	15.7	0.34	2.25	15.695	16.235	15.5	49886
1778185500	15.355	-0.02	-0.10	15.585	16.745	15.31	95650
1778099100	15.37	0.78	5.35	14.995	16.559999	14.805	58864
1778012700	14.59	-0.5	-3.28	15.075	15.315	14.59	25187
1777926300	15.085	-0.23	-1.50	15.545	15.545	14.99	33000
1777580700	15.315	0.3	1.96	15.115	15.62	14.985	59292
1777494300	15.02	-0.12	-0.79	15.185	15.55	14.67	61708
1777407900	15.14	-0.68	-4.30	15.69	15.75	15.025	34472
1777321500	15.82	-0.22	-1.37	15.99	16.04	15.685	30133
1777062300	16.04	0.39	2.49	15.7	16.175	15.5	27351
1776975900	15.65	-0.5	-3.10	15.965	16.175	15.275	27645
1776889500	16.149999	0.66	4.26	16.2	16.2	15.5	14556
1776803100	15.49	-0.94	-5.69	16.375	16.399999	15.47	25677
1776716700	16.425	-0.13	-0.79	16.5	16.5	16.125	41699
1776457500	16.555	0.35	2.16	16.215	17.18	16.155	40863
1776371100	16.204999	-0.05	-0.28	16.465	16.55	16.149999	26563
1776284700	16.25	-0.37	-2.23	16.57	16.8	16.065	55220
1776198300	16.62	0.2	1.22	16.675	16.94	16.53	30773
1776111900	16.42	-0.1	-0.61	16.1	16.55	16.015	29362
1775852700	16.52	0.02	0.12	16.355	16.79	16.355	35638
1775766300	16.5	-0.2	-1.23	16.79	16.905	16.26	24921
1775679900	16.704999	0.02	0.12	17.71	17.96	16.605	86801
1775593500	16.684999	0.11	0.69	16.62	16.725	16.114999	40294
1775161500	16.57	0.05	0.30	15.795	16.64	15.405	73571
1775075100	16.52	0.37	2.29	16.184999	17.015	16.1	125160
1774988700	16.149999	1.15	7.67	15.03	16.17	15.03	70219
1774902300	15	-0.59	-3.75	15.6	16	14.73	54828