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	-0.47	-2.54466702761	18.47	19.98	17.69	27533	19.24664589	CS
4	2.35	15.0159744409	15.65	19.98	15.15	26209	17.9010289	CS
12	7.34	68.8555347092	10.66	19.98	10.06	23643	15.09898457	CS
26	6.44	55.7093425606	11.56	19.98	9.8	15782	13.80934212	CS
52	8.45	88.4816753927	9.55	19.98	8.97	12007	12.56975112	CS
156	12.1	205.084745763	5.9	19.98	5.62	12552	10.79292854	CS
260	14.35	393.150684932	3.65	19.98	3.56	8618	10.0004937	CS

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
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
1775166000	10.48	0.28	2.75	10.1	10.52	10.1	6369
1775079600	10.2	0.01	0.10	10.2	10.2	10.2	1913
1774993200	10.19	0.03	0.30	10.25	10.25	10.15	1253
1774906800	10.16	-0.12	-1.17	10.31	10.31	10.15	889
1774647600	10.28	0.13	1.28	10.14	10.28	10.12	7580
1774561200	10.15	-0.15	-1.46	10.23	10.26	10.15	802
1774474800	10.3	-0.03	-0.29	10.37	10.37	10.06	5199
1774388400	10.33	-0.06	-0.58	10.24	10.33	10.19	9523
1774302000	10.39	0.13	1.27	10.25	10.39	10.25	8044
1774042800	10.26	-0.33	-3.12	10.41	10.59	10.19	14805
1773956400	10.59	-0.06	-0.56	10.65	10.76	10.49	14989
1773870000	10.65	0.01	0.09	10.64	10.79	10.64	2999
1773783600	10.64	-0.04	-0.37	10.66	10.85	10.64	11216
1773697200	10.68	0.29	2.79	10.4	10.72	10.4	32303
1773438000	10.39	-0.22	-2.07	10.61	10.61	10.3	22827
1773351600	10.61	-0.2	-1.85	10.84	10.84	10.45	20409
1773265200	10.81	-0.33	-2.96	11	11	10.35	70933
1773178800	11.14	0.14	1.27	10.95	11.16	10.85	7087
1773092400	11	0	0.00	11.14	11.14	10.92	1468