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	1.95	2.38970588235	81.6	84.36	77.44	110	79.41489362	DR
4	20.21	31.9071676666	63.34	84.48	63.18	197	70.94257401	DR
12	27.4	48.7978628673	56.15	84.48	54.3	131	65.05296482	DR
26	22.85	37.6441515651	60.7	84.48	49.98	106	62.94548255	DR
52	38.05	83.6263736264	45.5	84.48	45.5	122	58.09531167	DR
156	-7.43	-8.16663002858	90.98	94.2	24.88	1439	35.10052232	DR
260	13.75	19.6991404011	69.8	94.2	24.88	1405	35.39257427	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732051800	77.44	-0.06	-0.08	77.44	77.44	77.44	30
1731965340	77.5	-2.34	-2.93	77.5	77.5	77.5	29
1731619800	79.84	-2.47	-3.00	81.6	81.6	79.46	270
1731533400	82.31	1.21	1.49	81.1	84.48	81.1	448
1731446940	81.1	2.06	2.61	79.78	81.1	79.78	398
1731360540	79.04	4.77	6.42	72.78	79.32	72.78	24
1731101400	74.27	-0.35	-0.47	74.2	75.25	74.2	24
1731014940	74.62	6.44	9.45	74.3	74.62	74.3	19
1730928600	68.18	1.33	1.99	68.53	68.53	68.18	19
1730842200	66.849999	1.26	1.92	66.62	66.849999	66.62	15
1730755800	65.59	-0.65	-0.98	66.239999	66.239999	65.28	1633
1730496600	66.239999	2.34	3.66	65.22	66.65	65.22	484
1730410200	63.9	-1.2	-1.84	63.9	63.9	63.9	22
1730323800	65.099999	0.36	0.56	65.099999	65.099999	65.099999	8
1730237340	64.739999	0.55	0.86	64.14	64.739999	64.14	12
1730151000	64.19	0.21	0.33	64.19	64.19	64.19	7
1729891800	63.98	0.8	1.27	63.98	63.98	63.98	3
1729805400	63.18	2.82	4.67	63.34	63.34	63.18	102
1729719000	60.36	-0.06	-0.10	60.36	60.36	60.36	12
1729632600	60.42	-0.18	-0.30	59.94	60.42	59.94	34
1729546140	60.6	-0.18	-0.30	60.6	60.6	60.6	3
1729287000	60.78	-0.06	-0.10	61.05	61.05	60.78	81
1729200540	60.84	-0.16	-0.26	59.98	60.84	59.98	67
1729114140	61	-1.1	-1.77	62.1	62.1	61	1603
1729027740	62.1	0.06	0.10	62.7	62.7	62.1	105
1728941340	62.04	-0.84	-1.34	62.49	62.49	62.04	32
1728682200	62.88	0.9	1.45	62.58	62.88	62.58	17
1728595740	61.98	1.74	2.89	60.84	61.98	60.78	118
1728509400	60.24	1.26	2.14	60.12	60.24	59.88	33
1728422940	58.98	1.68	2.93	58.98	58.98	58.98	19
1728336600	57.3	-0.84	-1.44	58.32	58.32	57.3	387
1728077400	58.14	1.74	3.09	58.14	58.14	58.14	1
1727991000	56.4	-0.18	-0.32	56.7	56.7	56.4	7
1727904540	56.58	-1.74	-2.98	56.58	56.58	56.58	5
1727818200	58.32	0.3	0.52	58.32	58.32	58.32	6
1727731800	58.02	-0.29	-0.50	58.26	58.26	58.02	21
1727472600	58.31	-0.01	-0.02	58.31	58.31	58.31	5
1727386140	58.32	-0.11	-0.19	58.32	58.32	58.32	12
1727299740	58.43	-0.01	-0.02	58.98	58.98	58.43	24
1727213400	58.44	-0.06	-0.10	58.37	58.44	58.37	379
1727127000	58.5	0.3	0.52	58.5	58.5	58.5	1
1726867800	58.2	2.75	4.96	58.2	58.2	58.2	23
1726781400	55.45	0	0.00	55.45	55.45	55.45	0
1726695000	55.45	1.15	2.12	55.45	55.45	55.45	13
1726608600	54.3	-0.51	-0.93	54.3	54.3	54.3	8
1726522200	54.81	-0.21	-0.38	54.81	54.81	54.81	12
1726263000	55.02	-1.44	-2.55	55.02	55.02	55.02	16
1726176540	56.46	0	0.00	56.46	56.46	56.46	0
1726090140	56.46	0.9	1.62	56.46	56.46	56.46	4
1726003740	55.56	0.12	0.22	55.56	55.56	55.56	32
1725917400	55.44	-0.12	-0.22	56.22	56.22	55.44	503
1725658200	55.56	-1.2	-2.11	55.56	55.56	55.56	13
1725571800	56.76	1.5	2.71	55.26	56.76	55.26	13
1725485400	55.26	-0.65	-1.16	55.26	55.26	55.26	4
1725399000	55.91	-0.31	-0.55	55.91	55.91	55.91	8
1725312600	56.22	0	0.00	56.22	56.22	56.22	0
1725053400	56.22	0.07	0.12	56.15	56.22	56.15	9
1724967000	56.15	1.43	2.61	56.15	56.15	56.15	14
1724880600	54.72	-0.78	-1.41	54.72	54.72	54.72	7
1724794140	55.5	0.9	1.65	55.5	55.5	55.5	2
1724707740	54.6	-0.72	-1.30	54.6	54.6	54.6	2
1724448600	55.32	-0.18	-0.32	55.32	55.32	55.32	11
1724362140	55.5	1.2	2.21	55.5	55.5	55.5	17
1724275740	54.3	1.1	2.07	54.3	54.3	54.3	6