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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	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
1774646700	15.585	0.38	2.47	15.355	15.78	14.705	61856
1774560300	15.21	-0.29	-1.87	15.4	15.695	14.855	55626
1774473900	15.5	-0.46	-2.85	16.26	16.645	15.5	81326
1774387500	15.955	0.69	4.52	15.345	15.955	14.765	67877
1774301100	15.265	0.41	2.76	14	15.665	13.305	267325
1774041900	14.855	-0.48	-3.10	15.5	15.695	14.37	167273
1773955500	15.33	-0.73	-4.52	15.905	15.995	13.955	223687
1773869100	16.055	-1	-5.89	17.195	17.25	15.9	118127
1773782700	17.059999	-0.26	-1.47	17.3	17.579999	16.85	55593
1773696300	17.315	0.19	1.11	17.024999	17.47	16.42	112828
1773437100	17.125	-0.8	-4.46	17.895	17.97	16.95	100131
1773350700	17.925	-0.29	-1.57	17.92	18.505	17.54	30259
1773264300	18.21	-0.67	-3.55	19.045	19.095	17.795	51057
1773177900	18.88	0.57	3.14	18.495	19.395	18.265	75886
1773091500	18.305	0.77	4.42	16.52	18.305	16.36	118838
1772832300	17.53	-0.43	-2.39	18.13	18.274999	17.235	123263