HubSpot Inc【H2UB34】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	-0.06	-0.263620386643	22.76	22.76	22.7	47	22.7	DR
4	3.23	16.5896250642	19.47	26.03	19.46	393	20.79525768	DR
12	-4.98	-17.9913294798	27.68	27.68	17.2	668	22.92242471	DR
26	-17.89	-44.0748952944	40.59	40.59	17.2	1960	24.80111168	DR
52	-41.26	-64.5090681676	63.96	63.96	17.2	1146	26.58961501	DR
156	-27.74	-54.9960348929	50.44	99.9	17.2	564	40.20844192	DR
260	-47.1	-67.4785100287	69.8	99.9	17.2	1170	36.29399953	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213400	22.7	0	0.00	22.7	22.7	22.7	0
1781127000	22.7	0	0.00	22.7	22.7	22.7	0
1781040600	22.7	0	0.00	22.7	22.7	22.7	0
1780954200	22.7	0	0.00	22.7	22.7	22.7	0
1780695000	22.7	-1.02	-4.30	22.76	22.76	22.7	47
1780522200	23.72	0	0.00	23.72	23.72	23.72	0
1780435800	23.72	-2.31	-8.87	23.52	23.72	23.52	46
1780349400	26.03	3.97	18.00	23	26.03	23	16
1780090200	22.06	1.73	8.51	22.06	22.06	22.06	95
1780003800	20.33	0.37	1.85	20.33	20.33	20.33	35
1779917340	19.96	0	0.00	19.96	19.96	19.96	0
1779830940	19.96	0.29	1.47	19.96	19.96	19.96	6
1779744600	19.67	-0.2	-1.01	19.67	19.67	19.67	3
1779485400	19.87	-1.07	-5.11	19.87	19.87	19.87	150
1779398940	20.94	0	0.00	20.94	20.94	20.94	0
1779312540	20.94	0	0.00	20.94	20.94	20.94	0
1779226140	20.94	0.08	0.38	21.2	21.2	20.94	2256
1779139800	20.86	0.48	2.36	19.9	20.86	19.9	216
1778880600	20.38	3.18	18.49	19.47	20.38	19.46	1457
1778794200	17.2	0	0.00	17.2	17.2	17.2	0
1778707800	17.2	-0.51	-2.88	17.2	17.2	17.2	291
1778621400	17.71	-0.95	-5.09	18.66	18.66	17.71	47
1778535000	18.66	-2.49	-11.77	19.45	19.45	18.58	59
1778275800	21.15	-2.99	-12.39	18.2	21.15	18.06	6135
1778189400	24.14	-0.68	-2.74	24.14	24.14	24.14	55
1778103000	24.82	0	0.00	24.82	24.82	24.82	0
1778016600	24.82	0	0.00	24.82	24.82	24.82	0
1777930200	24.82	2.74	12.41	23.64	25.21	23.62	5658
1777584600	22.08	-1.19	-5.11	22.08	22.08	22.08	2
1777498200	23.27	0	0.00	23.27	23.27	23.27	0
1777411800	23.27	0.71	3.15	22.1	23.27	22.1	21
1777325340	22.56	0.56	2.55	22.8	22.82	22.56	13
1777066200	22	0.86	4.07	22.17	22.17	22	1410
1776979800	21.14	-1.51	-6.67	21.55	21.55	21.14	17
1776893400	22.65	-0.11	-0.48	22.65	22.65	22.65	11
1776720600	22.76	-3.14	-12.12	22.35	22.76	22.2	74
1776461400	25.9	3.57	15.99	22.28	25.9	22.28	20
1776375000	22.33	0.53	2.43	22.57	22.57	22.3	147
1776288600	21.8	1.4	6.86	21.5	21.8	21.5	467
1776202200	20.4	0	0.00	20.4	20.4	20.4	0
1776115800	20.4	1.2	6.25	20.4	20.4	20.4	2
1775856600	19.2	-1	-4.95	20.56	20.56	19	605
1775770200	20.2	-2.48	-10.93	21.3	21.3	20.2	746
1775683740	22.68	-1.17	-4.91	23.38	23.38	22.68	9
1775597340	23.85	-1.4	-5.54	24.81	24.81	23.85	7
1775511000	25.25	0	0.00	25.25	25.25	25.25	0
1775165400	25.25	0.25	1.00	25.25	25.25	25.25	1
1775078940	25	0	0.00	25	25	25	0
1774992540	25	0	0.00	25	25	25	0
1774906140	25	0.6	2.46	23.91	25	23.91	3457
1774647000	24.4	-1.01	-3.97	24.4	24.4	24.4	410
1774560540	25.41	0.06	0.24	25.41	25.41	25.41	2
1774474140	25.35	0	0.00	25.35	25.35	25.35	0
1774387740	25.35	-2.02	-7.38	25.15	25.47	25.01	15
1774301400	27.37	0	0.00	27.37	27.37	27.37	0
1774042200	27.37	-0.31	-1.12	27.37	27.37	27.37	4
1773955740	27.68	0.35	1.28	27.68	27.68	27.68	2053
1773869400	27.33	-0.95	-3.36	27.54	27.54	27.33	1
1773782940	28.28	0	0.00	28.28	28.28	28.28	0
1773696540	28.28	1.39	5.17	27.88	28.28	27.88	281
1773437400	26.89	0	0.00	26.89	26.89	26.89	0
1773351000	26.89	0.27	1.01	26.89	26.89	26.89	1