Hammond Manufacturing Company Limited【HMM.A】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	0.61	3.93294648614	15.51	16.88	15	15389	15.384865	CS
4	-3.28	-16.9072164948	19.4	19.4	15	11427	16.88332699	CS
12	5.615	53.4507377439	10.505	19.98	10.09	24323	15.73756276	CS
26	5.01	45.0945094509	11.11	19.98	9.8	16322	14.1482075	CS
52	5.89	57.5757575758	10.23	19.98	8.97	12413	12.86146431	CS
156	10.12	168.666666667	6	19.98	5.62	12635	10.88601466	CS
260	12.32	324.210526316	3.8	19.98	3.56	8654	10.10410201	CS

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
1783028400	15.25	-0.58	-3.66	16.88	16.88	15	16173
1782855600	15.83	0.82	5.46	15.06	16.41	15	20366
1782769200	15.01	-0.19	-1.25	15	15.35	15	11895
1782510000	15.2	-0.59	-3.74	15.51	15.51	15	13120
1782423600	15.79	-0.76	-4.59	16.07	16.14	15.63	7617
1782337200	16.55	-0.2	-1.19	16.739999	16.739999	16.059999	3596
1782250800	16.75	0.17	1.03	16.489999	16.75	16.12	6287
1782164400	16.579999	-0.04	-0.24	16.27	16.579999	16.27	5757
1781905200	16.62	0.16	0.97	16.62	16.75	16.62	2852
1781818800	16.46	0.01	0.06	16.26	16.77	16.26	6588
1781732400	16.45	-0.49	-2.89	17.24	17.25	16.45	14008
1781646000	16.94	0	0.00	16.88	17.18	16.76	8952
1781559600	16.94	-0.36	-2.08	16	17.34	16	10367
1781300400	17.3	-0.3	-1.70	17.94	17.94	17.25	11635
1781214000	17.6	-0.8	-4.35	18.56	18.56	17.6	7763
1781127600	18.4	0.21	1.15	17.92	18.58	17.92	15449
1781041200	18.19	-0.1	-0.55	17.81	18.2	17.69	16693
1780954800	18.29	-0.2	-1.08	18.67	18.78	18.11	19134
1780695600	18.49	-0.87	-4.49	19.4	19.4	18.38	18854
1780609200	19.36	-0.46	-2.32	19.75	19.81	19.01	13423
1780522800	19.82	0.32	1.64	19.67	19.98	19.17	28738
1780436400	19.5	1.28	7.03	18.47	19.64	18.2	57515
1780350000	18.22	-0.23	-1.25	18.45	18.58	17.99	7028
1780090800	18.45	0.28	1.54	18.09	18.5	17.98	14044
1780004400	18.17	-0.07	-0.38	18.24	18.24	17.45	11637
1779918000	18.24	-0.23	-1.25	18.48	18.48	17.36	22379
1779831600	18.47	0.62	3.47	17.91	18.47	17.75	27742
1779745200	17.85	0.35	2.00	17.5	17.88	17.4	26667
1779486000	17.5	-0.25	-1.41	17.7	17.74	17.22	17421
1779399600	17.75	0.8	4.72	16.1	17.75	16.1	38879
1779313200	16.95	0.12	0.71	16.83	16.95	16.46	11268
1779226800	16.83	-0.29	-1.69	16.8	17.12	16.5	26330
1778881200	17.12	-0.04	-0.23	16.8	17.25	16.559999	23544
1778794800	17.16	0.53	3.19	16.629999	17.2	16.629999	59448
1778708400	16.629999	1.14	7.36	15.74	16.649999	15.41	63267
1778622000	15.49	-0.16	-1.02	15.65	15.65	15.15	10661
1778535600	15.65	-0.34	-2.13	15.7	16.1	15.62	27327
1778276400	15.99	-0.33	-2.02	16.35	16.35	15.58	28466
1778190000	16.32	0.12	0.74	16.21	16.88	16.01	38344
1778103600	16.2	0.72	4.65	15.89	16.44	15.58	87789
1778017200	15.48	1.27	8.94	14.51	15.57	14.35	177223
1777930800	14.21	1.01	7.65	13.37	14.74	13.37	92185
1777671600	13.2	0.23	1.77	12.99	13.3	12.95	36123
1777585200	12.97	-0.03	-0.23	13.1	13.1	12.81	49410
1777498800	13	2.05	18.72	11.8	13.3	11.75	58925
1777412400	10.95	0.02	0.18	11.04	11.2	10.56	15064
1777326000	10.93	0.81	8.00	10.56	11.1	10.55	28751
1777066800	10.12	-0.12	-1.17	10.25	10.28	10.1	4613
1776980400	10.24	0.13	1.29	10.24	10.25	10.1	3503
1776894000	10.11	-0.14	-1.37	10.16	10.29	10.11	1614
1776807600	10.25	0.04	0.39	10.11	10.3	10.09	13335
1776721200	10.21	-0.02	-0.20	10.18	10.29	10.18	1487
1776462000	10.23	-0.11	-1.06	10.26	10.45	10.2	14016
1776375600	10.34	-0.01	-0.10	10.29	10.35	10.28	3411
1776289200	10.35	-0.33	-3.09	10.44	10.52	10.28	36121
1776202800	10.68	0.03	0.28	10.72	10.99	10.68	12985
1776116400	10.65	0.05	0.47	10.58	10.7	10.53	1114
1775857200	10.6	-0.15	-1.40	10.505	10.75	10.41	1825
1775770800	10.75	-0.03	-0.28	10.8	10.86	10.75	7380
1775684400	10.78	-0.06	-0.55	10.8	10.8	10.5	12459
1775598000	10.84	0.2	1.88	10.85	10.9	10.7	3876
1775511600	10.64	0.16	1.53	10.55	11.51	10.24	30364