HP Inc【1HPQ】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	20.9	21.7	20.75	179	20.87067039	DE
4	18.04	25.68	18	725	22.34625304	DE
12	16.494	25.68	15.475	436	20.36097761	DE
26	20.865	25.68	14.526	426	18.6802581	DE
52	21.04	25.68	14.526	255	19.5085056	DE
156	25.89	36.825	14.526	224	22.90989644	DE
260	25.89	36.825	14.526	224	22.90989644	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
1781538900	21.2	0	0.00	21.2	21.2	21.2	0
1781279700	21.2	0	0.00	21.2	21.2	21.2	0
1781193300	21.2	0	0.00	21.2	21.2	21.2	0
1781106900	21.2	0.45	2.17	21.2	21.2	21.2	96
1781020500	20.75	-0.84	-3.89	20.9	21.7	20.75	262
1780934100	21.59	-0.75	-3.36	22.13	22.13	21.59	523
1780674900	22.34	-0.34	-1.50	22.5	22.59	22.34	183
1780588500	22.68	-0.12	-0.53	22	22.68	21.94	465
1780502100	22.8	-1.48	-6.10	24	24	22.5	388
1780415700	24.28	-0.72	-2.88	25.13	25.6	24.28	723
1780329300	25	1.78	7.67	24.51	25.68	23.4	937
1780070100	23.22	1.45	6.66	22.67	24.08	22.43	2654
1779983700	21.77	0.48	2.25	21.52	22.69	21.5	1332
1779897300	21.29	0.09	0.42	20.98	21.29	20.85	1286
1779810900	21.2	-0.43	-1.99	22.2	22.2	21.2	969
1779724500	21.63	-0.12	-0.55	22.69	22.69	21.55	1202
1779465300	21.75	3.48	19.05	20.59	21.75	20.59	1115
1779378900	18.27	0.27	1.50	18.27	18.27	18.27	0
1779292500	18	-0.04	-0.22	18.165	18.165	18	195
1779206100	18.04	0.29	1.61	18.04	18.04	18.04	0
1779119700	17.755	-0.14	-0.75	17.755	17.755	17.755	0
1778860500	17.89	-0.12	-0.67	17.74	17.97	17.74	634
1778774100	18.01	-0.31	-1.67	18.335	18.91	18.01	1439
1778687700	18.315	0.29	1.58	18.11	18.435	18.11	749
1778601300	18.03	-0.64	-3.43	18.565	18.565	18.03	194
1778514900	18.67	0.14	0.73	19.3	20.02	18.67	3140
1778255700	18.535	0.2	1.09	17.995	18.535	17.86	1928
1778169300	18.335	0.29	1.58	18	18.335	18	125
1778082900	18.05	0.55	3.14	18.05	18.05	18.05	25
1777996500	17.5	-0.39	-2.15	17.5	17.5	17.5	0
1777910100	17.885	0.25	1.42	17.885	17.885	17.885	45
1777564500	17.635	0.38	2.20	17.635	17.635	17.635	0
1777478100	17.255	0.31	1.86	17.255	17.255	17.255	0
1777391700	16.94	-0.08	-0.47	16.94	16.94	16.94	0
1777305300	17.02	0.15	0.86	17.02	17.02	17.02	300
1777046100	16.875	-0.67	-3.82	17.325	17.325	16.875	838
1776959700	17.545	-0.22	-1.24	17.545	17.545	17.545	28
1776873300	17.765	-0.04	-0.20	18.315	18.315	17.765	306
1776786900	17.8	1.08	6.46	16.8	17.8	16.739999	306
1776700500	16.719999	-0.13	-0.77	16.719999	16.719999	16.719999	250
1776441300	16.85	0.12	0.72	16.85	16.85	16.85	15
1776354900	16.73	0.39	2.39	16.73	16.73	16.73	0
1776268500	16.34	0.35	2.16	16.34	16.34	16.34	0
1776182100	15.995	0.52	3.36	15.995	15.995	15.995	0
1776095700	15.475	-0.53	-3.28	15.475	15.475	15.475	60
1775836500	16	0.39	2.47	16	16	16	30
1775750100	15.615	-0.65	-4.00	15.615	15.615	15.615	0
1775663700	16.265	0	0.00	16.265	16.265	16.265	100
1775577300	16.265	-0.47	-2.79	16.495	16.495	16.265	9
1775145300	16.732	0.18	1.10	16.732	16.732	16.732	0
1775058900	16.55	0.16	0.96	16.55	16.55	16.55	1
1774972500	16.392	-0.49	-2.93	16.392	16.392	16.392	0
1774886100	16.886	-0.07	-0.41	16.904	16.904	16.886	11
1774630500	16.956	0.73	4.52	16.956	16.956	16.956	138
1774544100	16.222	-0.9	-5.23	16.222	16.222	16.222	120
1774457700	17.118	0.62	3.78	17.118	17.118	17.118	0
1774371300	16.494	0.65	4.12	16.494	16.494	16.494	0
1774284900	15.842	0.02	0.14	15.842	15.842	15.842	0
1774025700	15.82	0.56	3.67	15.82	15.82	15.82	0
1773939300	15.26	-1.56	-9.27	15.26	15.26	15.26	101
1773852900	16.82	0.52	3.18	16.82	16.82	16.82	400
1773766500	16.302	0.71	4.53	16.302	16.302	16.302	0
1773680100	15.596	-0.8	-4.88	16.014	17.174	15.596	262