Hain Celestial Grp Dl 01【HF1】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	0.0112001	2.06720230107	0.5417999	0.5634	0.4999	4614	0.54291183	DE
4	-0.0738	-11.774090619	0.6268	0.7164	0.4999	5364	0.64053605	DE
12	0.0008	0.144875045273	0.5522	0.8026	0.4999	6699	0.63885376	DE
26	-0.4675	-45.8108770211	1.0205	1.2	0.4999	7840	0.73726384	DE
52	-0.811	-59.4574780059	1.364	2.25	0.4999	8003	1.02553613	DE
156	-9.407	-94.4477911647	9.96	11.16	0.4999	3931	2.02617627	DE
260	-9.407	-94.4477911647	9.96	11.16	0.4999	3931	2.02617627	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
1781814300	0.55	0.04	7.84	0.5088	0.55	0.4999	7321
1781727900	0.51	-0.02	-3.77	0.528	0.528	0.51	4765
1781641500	0.53	-0.0334	-5.93	0.5244	0.5416	0.5244	1683
1781555100	0.5634	0.0134	2.44	0.553	0.5634	0.5422	4532
1781295900	0.55	-0.02	-3.51	0.5417999	0.55	0.5417999	4770
1781209500	0.5699999	0.0103999	1.86	0.5699999	0.5699999	0.5699999	50
1781123100	0.5596	-0.0512	-8.38	0.5628	0.5628	0.5596	750
1781036700	0.6108	0.0108	1.80	0.6108	0.6108	0.6108	2017
1780950300	0.6	-0.0524	-8.03	0.636	0.6395999	0.6	5587
1780691100	0.6524	-0.0372	-5.39	0.665	0.665	0.6524	9195
1780604700	0.6896	-0.0204	-2.87	0.7028	0.7034	0.6896	2266
1780518300	0.71	-0.0064	-0.89	0.6998	0.71	0.6912	12303
1780431900	0.7164	0	0.00	0.7151999	0.7164	0.7151999	5294
1780345500	0.7164	0.0864	13.71	0.6878	0.7164	0.6742	1944
1780086300	0.63	-0.0342	-5.15	0.6422	0.6422	0.63	40
1779999900	0.6642	0	0.00	0.6642	0.6642	0.6642	0
1779913500	0.6642	-0.001	-0.15	0.6766	0.6766	0.6642	17844
1779827100	0.6652	0.0036	0.54	0.6652	0.6652	0.6652	2100
1779740700	0.6616	-0.005	-0.75	0.6616	0.6616	0.6616	308
1779481500	0.6666	0.0178	2.74	0.6268	0.6666	0.6268	19140
1779395100	0.6488	-0.0252	-3.74	0.6488	0.6488	0.6488	35
1779308700	0.674	0.0478	7.63	0.6432	0.674	0.6432	5759
1779222300	0.6262	-0.0476	-7.06	0.6288	0.641	0.6262	18794
1779135900	0.6738	0	0.00	0.6738	0.6738	0.6738	0
1778876700	0.6738	-0.0012	-0.18	0.6738	0.6738	0.6738	100
1778790300	0.675	0.014	2.12	0.675	0.675	0.675	8000
1778703900	0.661	0.0406001	6.54	0.6804	0.6868	0.653	9720
1778617500	0.6203999	0	0.00	0.6203999	0.6203999	0.6203999	0
1778531100	0.6203999	0.0539999	9.53	0.5769999	0.6724	0.5769999	16040
1778271900	0.5664	-0.0492	-7.99	0.6223999	0.6348	0.5664	1436
1778185500	0.6156	0.0066	1.08	0.644	0.644	0.6156	4865
1778099100	0.609	0.0138001	2.32	0.6086	0.6106	0.5988	2255
1778012700	0.5951999	0.0547999	10.14	0.5554	0.6183999	0.5554	6178
1777926300	0.5404	-0.0096	-1.75	0.5844	0.5844	0.53	3517
1777580700	0.55	0.0042001	0.77	0.5534	0.5534	0.55	5400
1777494300	0.5457999	0.0045999	0.85	0.6425999	0.6515999	0.5457999	20056
1777407900	0.5412	-0.2288	-29.71	0.8024	0.8024	0.5412	4950
1777321500	0.77	-0.0034	-0.44	0.7788	0.7788	0.77	9560
1777062300	0.7734	0	0.00	0.7734	0.7734	0.7734	0
1776975900	0.7734	0	0.00	0.7734	0.7734	0.7734	0
1776889500	0.7734	0.0202	2.68	0.7776	0.8026	0.7734	9910
1776803100	0.7532	0.026	3.58	0.7532	0.7532	0.7532	10
1776716700	0.7272	0	0.00	0.7272	0.7272	0.7272	0
1776457500	0.7272	-0.0162	-2.18	0.7298	0.7298	0.7272	2500
1776371100	0.7433999	-0.0138	-1.82	0.7288	0.7433999	0.7288	1301
1776284700	0.7572	-0.0012	-0.16	0.7572	0.7572	0.7572	391
1776198300	0.7584	0.0146	1.96	0.776	0.776	0.758	1230
1776111900	0.7438	0.0026	0.35	0.7518	0.7518	0.737	1011
1775852700	0.7412	-0.0144	-1.91	0.7428	0.7428	0.7264	115
1775766300	0.7556	0.018	2.44	0.7588	0.7588	0.7406	60
1775679900	0.7376	0.0712	10.68	0.6674	0.7458	0.6674	10912
1775593500	0.6664	-0.0268	-3.87	0.73	0.73	0.6504	40745
1775161500	0.6932	0.1246	21.91	0.6102	0.6932	0.6102	15000
1775075100	0.5686	0.0282	5.22	0.5984	0.602	0.5686	7010
1774988700	0.5404	0	0.00	0.5404	0.5404	0.5404	0
1774902300	0.5404	-0.0066	-1.21	0.5404	0.5404	0.5404	200
1774646700	0.547	-0.003	-0.55	0.5522	0.559	0.5366	25961
1774560300	0.55	-0.022	-3.85	0.5676	0.5676	0.55	1719
1774473900	0.5719999	-0.047	-7.59	0.6036	0.6036	0.5709999	159
1774387500	0.619	0.109	21.37	0.525	0.62	0.523	655
1774301100	0.51	-0.0246	-4.60	0.51	0.51	0.51	1000
1774041900	0.5346	-0.04	-6.96	0.56	0.56	0.5346	9000
1773955500	0.5746	-0.0106	-1.81	0.5802	0.5802	0.5739999	12455