Halliburton Co.【1HAL】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	1.42	4.20616113744	33.76	36.45	33.14	0	0	DE
4	1.82	5.45563549161	33.36	36.81	33.14	107	34.13171708	DE
12	4.335	14.0541416761	30.845	36.81	29.65	273	32.49575745	DE
26	10.735	43.9149110247	24.445	36.81	22.895	383	29.29888771	DE
52	17.698	101.235556572	17.482	36.81	17.482	279	26.0800077	DE
156	-1.56	-4.24605334785	36.74	37.745	17.034	279	26.83428122	DE
260	-1.56	-4.24605334785	36.74	37.745	17.034	279	26.83428122	DE

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
1780674900	35.18	0.06	0.17	35.18	35.18	35.18	20
1780588500	35.12	-1.33	-3.65	35.12	35.12	35.12	0
1780502100	36.45	2.27	6.64	36.45	36.45	36.45	0
1780415700	34.18	1.04	3.14	34.18	34.18	34.18	0
1780329300	33.14	-0.62	-1.84	33.14	33.14	33.14	0
1780070100	33.76	0.03	0.09	33.76	33.76	33.76	0
1779983700	33.73	0.1	0.30	33.92	34.24	33.58	1098
1779897300	33.63	-1.79	-5.05	33.63	33.63	33.63	30
1779810900	35.42	-0.21	-0.59	35.42	35.42	35.42	1
1779724500	35.63	-0.81	-2.22	35.63	35.63	35.63	0
1779465300	36.44	-0.1	-0.27	36.44	36.44	36.44	0
1779378900	36.54	-0.27	-0.73	36.54	36.54	36.54	0
1779292500	36.81	0.08	0.22	36.81	36.81	36.81	20
1779206100	36.73	1.12	3.15	36.73	36.73	36.73	0
1779119700	35.61	0.43	1.22	35.61	35.61	35.61	0
1778860500	35.18	0.24	0.69	35.18	35.18	35.18	0
1778774100	34.94	0.33	0.95	34.94	34.94	34.94	0
1778687700	34.61	0.01	0.03	34.61	34.61	34.61	0
1778601300	34.6	0.67	1.97	34.54	34.6	34.54	900
1778514900	33.93	0.57	1.71	33.93	33.93	33.93	100
1778255700	33.36	0.2	0.60	33.36	33.36	33.36	0
1778169300	33.159999	-0.4	-1.19	34.3	34.3	33.1	1073
1778082900	33.56	-2.12	-5.94	33.56	33.56	33.56	100
1777996500	35.68	-0.21	-0.59	35.68	35.68	35.68	28
1777910100	35.89	0.13	0.36	35.89	35.89	35.89	0
1777564500	35.76	0.58	1.65	35.2	35.76	35.2	152
1777478100	35.18	0.69	2.00	35.18	35.18	35.18	0
1777391700	34.49	0.08	0.23	34.49	34.49	34.49	115
1777305300	34.41	0.13	0.38	34.35	34.41	34.35	80
1777046100	34.28	0.31	0.91	34.63	34.63	34.28	11
1776959700	33.97	0.47	1.40	33.8	34.35	33.5	246
1776873300	33.5	0.87	2.67	33.5	33.5	33.5	20
1776786900	32.63	0.92	2.90	31.97	32.63	31.97	320
1776700500	31.71	-0.78	-2.40	31.71	31.71	31.71	0
1776441300	32.49	0.19	0.59	32.49	32.49	32.49	1
1776354900	32.299999	0.27	0.84	32.299999	32.299999	32.299999	0
1776268500	32.03	-0.05	-0.16	32.03	32.03	32.03	0
1776182100	32.08	-0.63	-1.93	32.08	32.08	32.08	0
1776095700	32.71	0.12	0.37	32.71	32.71	32.71	0
1775836500	32.59	0	0.00	32.59	32.59	32.59	0
1775750100	32.59	1.3	4.15	32.59	32.59	32.59	10
1775663700	31.29	-1.66	-5.04	31.61	31.61	31.29	235
1775577300	32.95	-0.39	-1.15	32.95	32.95	32.95	0
1775145300	33.335	0.56	1.72	33.009999	33.439999	33.005	1012
1775058900	32.77	-1.97	-5.66	32.765	33.2	32.65	928
1774972500	34.735	-0.43	-1.21	34.2	34.735	34.2	105
1774886100	35.16	0.34	0.98	35	35.16	35	150
1774630500	34.82	0.51	1.49	34.36	35.35	33.805	1518
1774544100	34.31	1.18	3.56	33.745	34.31	33.745	841
1774457700	33.13	0.04	0.12	33.13	33.13	33.13	16
1774371300	33.09	0.62	1.91	32.64	33.1	32.619999	491
1774284900	32.47	0.16	0.50	31.44	32.47	31.435	621
1774025700	32.31	0.2	0.61	31.785	32.31	31.785	390
1773939300	32.115	0.83	2.65	32.115	32.115	32.115	0
1773852900	31.285	0.41	1.34	31.15	31.285	31.15	100
1773766500	30.87	0.93	3.11	30.87	30.87	30.87	0
1773680100	29.94	0.14	0.47	29.65	29.94	29.65	280
1773420900	29.8	-0.63	-2.07	30.845	31.93	29.8	4316
1773334500	30.43	-0.07	-0.21	31.07	31.125	30.43	99
1773212400	30.495	0	0.00	30.495	30.495	30.495	0
1773126000	30.495	0	0.00	30.495	30.495	30.495	0
1773039600	30.495	0	0.00	30.495	30.495	30.495	0
1772780400	30.495	0	0.00	30.495	30.495	30.495	0