Hershey Co【HSY】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	4.39999	2.83778781038	155.05	160.44999	153.05	104	156.30723938	DE
4	1.54999	0.981627612413	157.9	162.65	147.3	162	154.40761921	DE
12	-19.90001	-11.095628659	179.35	181	147.3	146	159.73675873	DE
26	3.68999	2.36902285568	155.76	203.05	147.3	330	177.58800381	DE
52	8.70999	5.77815443811	150.74	203.05	137.46	355	165.31482248	DE
156	-70.05001	-30.5228801743	229.5	230.5	132.8	590	168.90824175	DE
260	12.64999	8.61715940054	146.8	256	132.8	381	170.02425021	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	159.94999	2.15	1.36	159.85	159.94999	159	28
1783023900	157.8	1.3	0.83	157.65	159.05	157.15	86
1782937500	156.5	1.65	1.07	154.05	157.55	153.05	123
1782851100	154.85	-2.75	-1.74	160.44999	160.44999	154.69999	138
1782764700	157.6	1.55	0.99	158.25	158.25	156.9	60
1782505500	156.05	-0.05	-0.03	155.05	157.6	155	111
1782419100	156.1	-3.15	-1.98	161.55	161.85	156.1	82
1782332700	159.25	6.05	3.95	157.94999	161.8	156.9	338
1782246300	153.19999	2.75	1.83	148.44999	154.15	148.44999	263
1782159900	150.44999	1.25	0.84	150.8	151.15	147.3	250
1781900700	149.19999	-0.9	-0.60	151.4	151.4	149.19999	102
1781814300	150.1	-1.8	-1.18	153.85	153.85	150	47
1781727900	151.9	-5.1	-3.25	157.94999	158.15	150.19999	170
1781641500	157	1.15	0.74	155.65	157.75	155.65	131
1781555100	155.85	-2.55	-1.61	157.35	158.8	154.75	104
1781295900	158.4	1	0.64	158.6	158.6	157.19999	178
1781209500	157.4	4.35	2.84	155.1	157.4	152.35	37
1781123100	153.05	1.7	1.12	151	153.5	150.19999	209
1781036700	151.35	-1	-0.66	152.55	153.05	150.9	229
1780950300	152.35	-10	-6.16	160.6	162.65	152.15	525
1780691100	162.35	6.6	4.24	157.9	162.35	157.9	58
1780604700	155.75	-2.05	-1.30	159.75	159.75	155.75	9
1780518300	157.8	-0.65	-0.41	157.5	161.35	157.5	56
1780431900	158.44999	-1.5	-0.94	160.4	160.4	158.44999	43
1780345500	159.94999	-6.3	-3.79	167.35	168.6	159.15	455
1780086300	166.25	-2.6	-1.54	168.44999	170.4	166.25	140
1779999900	168.85	-2.5	-1.46	171.4	171.4	168.35	87
1779913500	171.35	7.85	4.80	163.69999	171.65	163.69999	150
1779827100	163.5	-6.2	-3.65	166.75	168.1	163.5	36
1779740700	169.69999	2.3	1.37	167.8	169.69999	167.8	22
1779481500	167.4	2.2	1.33	163.65	167.44999	163.6	106
1779395100	165.19999	2	1.23	164.3	165.19999	164.3	187
1779308700	163.19999	-3.05	-1.83	167.1	167.1	162.55	32
1779222300	166.25	1.7	1.03	163.55	168.05	163.55	145
1779135900	164.55	2.5	1.54	158.9	164.55	158.69999	92
1778876700	162.05	-2.8	-1.70	162.5	164.05	160.65	172
1778790300	164.85	-1.3	-0.78	168.15	168.15	164.85	45
1778703900	166.15	3.15	1.93	164.6	166.55	164.19999	193
1778617500	163	3.85	2.42	160.1	164.05	160.1	193
1778531100	159.15	0.75	0.47	157.15	159.15	157.15	60
1778271900	158.4	-1	-0.63	160.4	160.4	158.3	35
1778185500	159.4	0.7	0.44	159.6	159.6	155.9	158
1778099100	158.69999	0.4	0.25	157.19999	159.25	156.5	111
1778012700	158.3	4	2.59	156.44999	158.3	155.15	140
1777926300	154.3	-3.75	-2.37	155.3	156	154	372
1777580700	158.05	-3.55	-2.20	164.69999	164.69999	156.85	248
1777494300	161.6	1.45	0.91	161.75	162.55	160.25	104
1777407900	160.15	-2.35	-1.45	158.65	160.69999	158.65	101
1777321500	162.5	-1.65	-1.01	162.1	164.65	162.1	125
1777062300	164.15	-1.15	-0.70	163.25	164.5	162	70
1776975900	165.3	4.55	2.83	159.6	165.3	159.6	152
1776889500	160.75	-0.25	-0.16	160.65	162.55	160.35	114
1776803100	161	-2.3	-1.41	162.05	164.55	161	37
1776716700	163.3	-0.85	-0.52	163.4	165.6	163.3	79
1776457500	164.15	2	1.23	162.1	164.44999	161.6	149
1776371100	162.15	-0.35	-0.22	163.69999	164	161.69999	322
1776284700	162.5	-7.25	-4.27	168.4	168.4	162.5	103
1776198300	169.75	2	1.19	167.05	169.75	165.6	148
1776111900	167.75	-5.05	-2.92	172.05	174.65	167.75	436
1775852700	172.8	-6.8	-3.79	179.35	181	172.8	135
1775766300	179.6	1.4	0.79	179.4	179.6	178.5	15
1775679900	178.2	-1.7	-0.94	180.5	180.65	177.75	204
1775593500	179.9	1.9	1.07	179.35	181.25	176.5	904