HF Sinclair Corp【1DINO】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	64.76	64.76	62.38	0	0	DE
4	60.4	67.88	59.16	0	0	DE
12	53	70.7	46.09	8	52.01	DE
26	41.6	70.7	39.2	4	52.00980392	DE
52	46	70.7	39.2	4	52.00980392	DE
156	46	70.7	39.2	4	52.00980392	DE
260	46	70.7	39.2	4	52.00980392	DE

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
1781279700	64.26	0	0.00	64.26	64.26	64.26	0
1781193300	64.26	0	0.00	64.26	64.26	64.26	0
1781106900	64.26	0	0.00	64.26	64.26	64.26	0
1781020500	64.26	1.88	3.01	64.26	64.26	64.26	0
1780934100	62.38	-2.38	-3.68	62.38	62.38	62.38	0
1780674900	64.76	1.26	1.98	64.76	64.76	64.76	0
1780588500	63.5	1.52	2.45	63.5	63.5	63.5	0
1780502100	61.98	-1.12	-1.77	61.98	61.98	61.98	0
1780415700	63.1	3.94	6.66	63.1	63.1	63.1	0
1780329300	59.16	-0.14	-0.24	59.16	59.16	59.16	0
1780070100	59.3	-1.74	-2.85	59.3	59.3	59.3	0
1779983700	61.04	-1.44	-2.30	61.04	61.04	61.04	0
1779897300	62.48	-5.4	-7.96	62.48	62.48	62.48	0
1779810900	67.88	5.06	8.05	67.88	67.88	67.88	0
1779724500	62.82	0.12	0.19	62.82	62.82	62.82	0
1779465300	62.7	1.78	2.92	62.7	62.7	62.7	0
1779378900	60.92	0.92	1.53	60.92	60.92	60.92	0
1779292500	60	-2.72	-4.34	60	60	60	0
1779206100	62.72	2.24	3.70	62.72	62.72	62.72	0
1779119700	60.48	0.08	0.13	60.48	60.48	60.48	0
1778860500	60.4	-0.74	-1.21	60.4	60.4	60.4	0
1778774100	61.14	-3.56	-5.50	61.14	61.14	61.14	0
1778687700	64.7	0.1	0.15	64.7	64.7	64.7	0
1778601300	64.599999	-4.08	-5.94	64.599999	64.599999	64.599999	0
1778514900	68.68	1.12	1.66	68.68	68.68	68.68	0
1778255700	67.56	-3.14	-4.44	67.56	67.56	67.56	0
1778169300	70.7	2.38	3.48	70.7	70.7	70.7	0
1778082900	68.32	3.54	5.46	68.32	68.32	68.32	0
1777996500	64.78	8.04	14.17	64.78	64.78	64.78	0
1777910100	56.74	0	0.00	56.74	56.74	56.74	0
1777564500	56.74	2.22	4.07	56.74	56.74	56.74	0
1777478100	54.52	2.4	4.60	54.52	54.52	54.52	0
1777391700	52.12	0.72	1.40	52.12	52.12	52.12	0
1777305300	51.4	-0.5	-0.96	51.4	51.4	51.4	0
1777046100	51.9	2.14	4.30	51.9	51.9	51.9	0
1776959700	49.76	-0.9	-1.78	49.76	49.76	49.76	0
1776873300	50.66	0.26	0.52	50.66	50.66	50.66	0
1776786900	50.4	1.66	3.41	50.4	50.4	50.4	0
1776700500	48.74	-0.18	-0.37	48.74	48.74	48.74	0
1776441300	48.92	-1.76	-3.47	48.92	48.92	48.92	0
1776354900	50.68	2.66	5.54	50.68	50.68	50.68	0
1776268500	48.02	-1.34	-2.71	46.09	48.02	46.09	200
1776182100	49.36	-1.04	-2.06	49.36	49.36	49.36	0
1776095700	50.4	2.14	4.43	50.4	50.4	50.4	0
1775836500	48.26	0	0.00	48.26	48.26	48.26	0
1775750100	48.26	-4.22	-8.04	48.26	48.26	48.26	0
1775663700	52.48	-2.04	-3.74	52.48	52.48	52.48	0
1775577300	54.52	2.52	4.85	54.52	54.52	54.52	0
1775145300	52	0.5	0.97	52	52	52	0
1775058900	51.5	-2.5	-4.63	51.5	51.5	51.5	0
1774972500	54	-2	-3.57	54	54	54	0
1774886100	56	1	1.82	57.5	57.5	56	200
1774630500	55	-1.5	-2.65	55	55	55	0
1774544100	56.5	3.5	6.60	56.5	56.5	56.5	0
1774457700	53	0	0.00	53	53	53	0
1774371300	53	1	1.92	53	53	53	0
1774284900	52	0	0.00	52	52	52	0
1774025700	52	0	0.00	52	52	52	0
1773939300	52	3.8	7.88	54.5	54.5	52	8
1773852900	48.2	-1	-2.03	48.2	48.2	48.2	0
1773766500	49.2	0.2	0.41	49.2	49.2	49.2	0
1773680100	49	-0.6	-1.21	49	49	49	0