Herbalife Ltd【HOO】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	-0.005	-0.0509424350484	9.815	9.97	9.73	67	9.76355805	DE
4	-1.43	-12.7224199288	11.24	11.26	9.73	167	10.26659312	DE
12	-3.325	-25.3140464408	13.135	14.8	9.73	331	12.75962551	DE
26	-2.01	-17.0050761421	11.82	17.165	9.73	390	13.58562361	DE
52	2.652	37.0494551551	7.158	17.165	6.886	530	10.50897527	DE
156	-4.04	-29.1696750903	13.85	17.165	4.899	671	8.59732509	DE
260	-4.04	-29.1696750903	13.85	17.165	4.899	671	8.59732509	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
1781123100	9.88	0.15	1.54	9.8	9.88	9.8	53
1781036700	9.73	-0.06	-0.56	9.73	9.73	9.73	200
1780950300	9.785	-0.03	-0.31	9.97	9.97	9.785	6
1780691100	9.815	0.01	0.15	9.815	9.815	9.815	8
1780604700	9.8	0	0.00	9.8	9.8	9.8	0
1780518300	9.8	-0.61	-5.86	10.41	10.41	9.8	995
1780431900	10.41	0.47	4.68	10.41	10.41	10.41	123
1780345500	9.945	-0.86	-7.92	10.39	10.43	9.945	146
1780086300	10.8	0.06	0.56	10.8	10.8	10.8	25
1779999900	10.74	0	0.00	10.74	10.74	10.74	0
1779913500	10.74	0.02	0.19	10.35	10.8	10.34	592
1779827100	10.72	0.05	0.47	10.85	10.85	10.72	68
1779740700	10.67	-0.25	-2.29	10.86	10.86	10.67	2
1779481500	10.92	0.18	1.68	10.95	10.95	10.92	11
1779395100	10.74	0	0.00	10.74	10.74	10.74	0
1779308700	10.74	0.28	2.68	10.74	10.74	10.74	19
1779222300	10.46	-0.68	-6.10	10.94	10.94	10.46	155
1779135900	11.14	0	0.00	11.14	11.14	11.14	0
1778876700	11.14	-0.12	-1.07	11.06	11.26	11.06	106
1778790300	11.26	0.08	0.72	11.24	11.26	11.24	165
1778703900	11.18	-0.17	-1.50	11.64	11.8	11.18	171
1778617500	11.35	-0.25	-2.16	11.35	11.35	11.35	200
1778531100	11.6	-0.51	-4.21	12.22	12.22	11.6	1112
1778271900	12.11	-0.74	-5.76	12.11	12.11	12.11	45
1778185500	12.85	-1.16	-8.28	13.62	13.62	12.2	436
1778099100	14.01	0.17	1.23	13.63	14.01	13.63	633
1778012700	13.84	-0.04	-0.29	13.7	13.84	13.7	50
1777926300	13.88	-0.12	-0.86	13.75	14.03	13.75	283
1777580700	14	-0.1	-0.71	14	14	14	150
1777494300	14.1	-0.04	-0.28	14.1	14.1	14.1	11
1777407900	14.14	0	0.00	14.14	14.14	14.14	0
1777321500	14.14	0.14	1.00	14.24	14.24	14	420
1777062300	14	-0.05	-0.36	13.66	14	13.66	320
1776975900	14.05	-0.04	-0.28	14.05	14.05	14.05	150
1776889500	14.09	-0.41	-2.83	14.31	14.31	14.09	690
1776803100	14.5	0	0.00	14.5	14.5	14.5	0
1776716700	14.5	-0.3	-2.03	14.5	14.61	14.5	1804
1776457500	14.8	0.57	4.01	14.8	14.8	14.8	252
1776371100	14.23	-0.12	-0.84	14.23	14.23	14.23	1
1776284700	14.35	0.37	2.65	14.28	14.35	14.28	4
1776198300	13.98	1	7.70	13.3	13.98	13.3	650
1776111900	12.98	-0.11	-0.84	12.98	12.98	12.98	949
1775852700	13.09	0.72	5.82	12.84	13.09	12.84	2
1775766300	12.37	0	0.00	12.37	12.37	12.37	0
1775679900	12.37	0.35	2.91	12.1	12.37	12.1	63
1775593500	12.02	0.02	0.17	12.25	12.25	12.02	99
1775161500	12	-0.5	-4.00	12	12	12	10
1775075100	12.5	-0.06	-0.44	12.865	12.865	12.255	344
1774988700	12.555	-0.24	-1.88	12.8	12.8	12.555	322
1774902300	12.795	-0.28	-2.10	12.67	12.795	12.67	98
1774646700	13.07	0	0.00	13.07	13.07	13.07	0
1774560300	13.07	0.15	1.16	13.07	13.07	13.07	6
1774473900	12.92	0	0.00	12.92	12.92	12.92	0
1774387500	12.92	0	0.00	12.92	12.92	12.92	0
1774301100	12.92	-0.08	-0.62	12.63	12.94	12.63	1049
1774041900	13	0.09	0.66	12.85	13	12.85	814
1773955500	12.915	-0.65	-4.79	13.135	13.2	12.915	1756
1773869100	13.565	0.37	2.80	13.52	13.6	13.52	861
1773782700	13.195	-0.25	-1.82	13.195	13.195	13.195	1
1773696300	13.44	-0.12	-0.88	13.6	13.77	13.44	134
1773437100	13.56	0	0.00	13.56	13.56	13.56	0
1773350700	13.56	0.09	0.67	13.56	13.56	13.56	74
1773264300	13.47	-0.74	-5.21	14.025	14.025	13.47	52