Hershey Co【HSHY34】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	-5.44	-2.8802880288	188.87	189.14	183.38	683	187.69046852	DR
4	3.47	1.92820626806	179.96	189.14	175.08	223	186.92236778	DR
12	-14.18	-7.17575021507	197.61	201.97	175.08	398	189.19710385	DR
26	-10.58	-5.45332714809	194.01	250.71	175.08	304	200.33109518	DR
52	-8.09	-4.22410192147	191.52	250.71	170	213	198.7312792	DR
156	-57.77	-23.9510779436	241.2	250.71	167.19	414	205.7707559	DR
260	-4.27	-2.27490676612	187.7	299.8	167.19	330	207.13519525	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
1783373400	183.73	-5.41	-2.86	186.97	186.97	183.73	366
1783114140	189.14	0	0.00	189.14	189.14	189.14	0
1783027740	189.14	4.47	2.42	188.87	189.14	188.68	1000
1782941400	184.67	0	0.00	184.67	184.67	184.67	0
1782855000	184.67	0	0.00	184.67	184.67	184.67	0
1782768600	184.67	0	0.00	184.67	184.67	184.67	0
1782509400	184.67	0	0.00	184.67	184.67	184.67	0
1782423000	184.67	-3.91	-2.07	184.67	184.67	184.67	1
1782336540	188.58	3.72	2.01	187	188.86	187	1065
1782250200	184.86	8.64	4.90	181.98	184.86	181.98	31
1782163800	176.22	-1.44	-0.81	175.4	176.22	175.08	32
1781904540	177.66	0	0.00	177.66	177.66	177.66	0
1781818140	177.66	0.25	0.14	177.66	177.66	177.66	10
1781731740	177.41	-8.54	-4.59	177.41	177.41	177.41	30
1781645400	185.95	0.38	0.20	185.39	185.95	184.33	3
1781559000	185.57	0	0.00	185.57	185.57	185.57	0
1781299800	185.57	-0.8	-0.43	185.57	185.57	185.57	1
1781213400	186.37	4.53	2.49	183.07	186.98	183.07	60
1781126940	181.84	1.88	1.04	181.84	181.84	181.84	30
1781040600	179.96	-3.39	-1.85	179.96	179.96	179.96	264
1780954140	183.35	-1.45	-0.78	184.88	185.08	183.35	1202
1780695000	184.8	0	0.00	184.8	184.8	184.8	0
1780522200	184.8	-3.24	-1.72	190.11	190.11	184.8	1004
1780435800	188.04	1.2	0.64	188.04	188.04	188.04	1
1780349400	186.84	-14.94	-7.40	186.41	186.84	186.2	1200
1780090200	201.78	0	0.00	201.78	201.78	201.78	0
1780003800	201.78	0	0.00	201.78	201.78	201.78	0
1779917400	201.78	8.81	4.57	201.97	201.97	201.45	3
1779830940	192.97	-4	-2.03	192.97	192.97	192.97	1
1779744600	196.97	2.72	1.40	196.97	196.97	196.97	1
1779485400	194.25	-1.82	-0.93	194.25	194.25	194.25	1
1779398940	196.07	0	0.00	196.07	196.07	196.07	0
1779312540	196.07	0	0.00	196.07	196.07	196.07	0
1779226140	196.07	8.21	4.37	192.35	197.38	192.35	1406
1779139800	187.86	-1	-0.53	187.86	187.86	187.86	200
1778880600	188.86	-0.14	-0.07	189.31	190.91	188.86	704
1778794140	189	1.22	0.65	190	190	189	1000
1778707800	187.78	0	0.00	187.78	187.78	187.78	0
1778621400	187.78	5.62	3.09	187.78	187.78	187.78	2
1778535000	182.16	-0.54	-0.30	182.16	182.16	182.16	1
1778275740	182.7	0	0.00	182.7	182.7	182.7	0
1778189340	182.7	0	0.00	182.7	182.7	182.7	0
1778102940	182.7	0	0.00	182.7	182.7	182.7	1
1778016600	182.7	3.11	1.73	181.34	182.7	181.34	2
1777930200	179.59	-11.41	-5.97	179.59	179.59	179.59	1
1777584540	191	0	0.00	191	191	191	0
1777498140	191	0	0.00	191	191	191	0
1777411740	191	0	0.00	191	191	191	0
1777325340	191	-1.41	-0.73	199.99	199.99	191	2
1777066200	192.41	2.03	1.07	191.37	193.55	191.17	1689
1776979800	190.38	-1.14	-0.60	190.86	190.86	190.38	1000
1776893400	191.52	0	0.00	191.52	191.52	191.52	0
1776720600	191.52	0	0.00	191.52	191.52	191.52	0
1776461400	191.52	0	0.00	191.52	191.52	191.52	0
1776375000	191.52	-0.6	-0.31	191.62	191.66	191.52	1004
1776288600	192.12	-5.49	-2.78	192.21	192.21	192.12	1000
1776202140	197.61	-8.49	-4.12	197.61	197.61	197.61	1
1776115800	206.1	0	0.00	206.1	206.1	206.1	0
1775856600	206.1	-6.42	-3.02	207.06	207.16	206.1	1000
1775770200	212.52	-1.89	-0.88	212.54	212.54	212.52	500
1775683740	214.41	0	0.00	214.41	214.41	214.41	0
1775597340	214.41	3.64	1.73	216.16	216.16	214.34	304