Hexcel Corp【HXL】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	-0.34	-0.43758043758	77.7	79.28	75.04	364	76.28358043	DE
4	-3.64	-4.49382716049	81	81	72.64	137	76.58355806	DE
12	5.36	7.44444444444	72	83.06	67.5	102	74.89970892	DE
26	11.36	17.2121212121	66	83.06	61	155	71.82823051	DE
52	28.16	57.2357723577	49.2	83.06	46.4	246	61.98024311	DE
156	8.86	12.9343065693	68.5	83.06	42	163	61.28555797	DE
260	8.86	12.9343065693	68.5	83.06	42	163	61.28555797	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
1780691100	78.16	1.52	1.98	77.62	78.16	76.68	23
1780604700	76.64	0.7	0.92	76.42	76.64	76.42	40
1780518300	75.94	-0.52	-0.68	76.239999	76.38	75.459999	73
1780431900	76.459999	0.26	0.34	76.42	77.739999	75.36	37
1780345500	76.2	-1.22	-1.58	78.239999	78.52	75.04	1553
1780086300	77.42	-1	-1.28	77.7	79.28	77.38	118
1779999900	78.42	2.26	2.97	76.54	78.48	76.14	283
1779913500	76.16	0.54	0.71	76.26	76.38	76.16	53
1779827100	75.62	1.44	1.94	75.12	75.68	75.12	95
1779740700	74.18	0	0.00	74.18	74.18	74.18	0
1779481500	74.18	-0.42	-0.56	72.64	74.18	72.64	26
1779395100	74.599999	-2.28	-2.97	74.599999	74.599999	74.599999	1
1779308700	76.88	1.52	2.02	76.84	76.88	76.84	15
1779222300	75.36	-1.3	-1.70	77.099999	77.099999	75.36	13
1779135900	76.66	-3.14	-3.93	76.66	76.66	76.66	2
1778876700	79.8	0.4	0.50	79.8	79.8	79.8	1
1778790300	79.4	0	0.00	79.4	79.4	79.4	0
1778703900	79.4	1.98	2.56	79.4	79.4	79.4	1
1778617500	77.42	-2.68	-3.35	77.8	77.8	77.42	120
1778531100	80.099999	-0.9	-1.11	80.099999	80.099999	80.099999	30
1778271900	81	-0.5	-0.61	81	81	81	1
1778185500	81.5	0.4	0.49	82.78	82.78	81.5	121
1778099100	81.099999	3.08	3.95	81	81.099999	81	63
1778012700	78.02	0	0.00	78.02	78.02	78.02	0
1777926300	78.02	0.54	0.70	78.02	78.02	78.02	10
1777580700	77.48	0	0.00	77.48	77.48	77.48	0
1777494300	77.48	-1.62	-2.05	80.2	80.2	77.48	11
1777407900	79.099999	0.96	1.23	78.319999	79.099999	78.319999	18
1777321500	78.14	2.46	3.25	76.62	78.14	75.52	305
1777062300	75.68	-6.46	-7.86	78.78	78.78	75.68	113
1776975900	82.14	7.46	9.99	78.2	83.06	77	43
1776889500	74.68	-1.36	-1.79	75.08	75.08	74.68	101
1776803100	76.04	0.5	0.66	76.72	76.72	76.04	141
1776716700	75.54	5.36	7.64	76.2	76.2	75.54	33
1776457500	70.18	0	0.00	70.18	70.18	70.18	0
1776371100	70.18	0.08	0.11	70.18	70.18	70.18	1
1776284700	70.099999	-1.9	-2.64	72.599999	72.599999	70.099999	11
1776198300	72	0.42	0.59	72	72.099999	72	211
1776111900	71.58	-0.1	-0.14	71.56	71.58	71.56	190
1775852700	71.68	-0.26	-0.36	72.76	72.76	71.68	4
1775766300	71.94	2.72	3.93	72.099999	72.099999	71.86	42
1775679900	69.22	0	0.00	69.22	69.22	69.22	0
1775593500	69.22	-1.28	-1.82	69.22	69.22	69.22	25
1775161500	70.5	0	0.00	70.5	70.5	70.5	30
1775075100	70.5	2.5	3.68	70.5	70.5	70.5	1
1774988700	68	0	0.00	68	68	68	0
1774902300	68	-1.5	-2.16	68	68	68	1
1774646700	69.5	-0.5	-0.71	69.5	69.5	69.5	45
1774560300	70	0	0.00	70	70	70	0
1774473900	70	0.5	0.72	70	70	70	1
1774387500	69.5	1	1.46	68	69.5	68	283
1774301100	68.5	1	1.48	67.5	68.5	67.5	73
1774041900	67.5	0	0.00	68.5	68.5	67.5	77
1773955500	67.5	-3	-4.26	70.5	70.5	67.5	97
1773869100	70.5	0	0.00	70.5	70.5	70.5	0
1773782700	70.5	-1	-1.40	69.5	70.5	69.5	100
1773696300	71.5	3	4.38	70	71.5	69	126
1773437100	68.5	-2.5	-3.52	72	72.5	68	140
1773350700	71	-2.5	-3.40	72.5	73.5	70.5	219
1773264300	73.5	-1.5	-2.00	72.5	73.5	72.5	127
1773177900	75	0	0.00	74.5	75	74.5	101
1773091500	75	-1.5	-1.96	72.5	75	72.5	1445