Halliburton Co【HAL】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	1.585	3.99445564516	39.68	41.4199	38.555	11865207	39.58076972	CS
4	1.345	3.36923847695	39.92	43.59	38.555	11041781	40.75039595	CS
12	6.045	17.1635434412	35.22	43.59	33.6634	14208417	38.70903735	CS
26	14.005	51.3756419663	27.26	43.59	26.785	13753131	35.50569247	CS
52	21.015	103.777777778	20.25	43.59	19.84	13537852	29.35176625	CS
156	8.915	27.5579598145	32.35	43.85	18.72	10430665	30.36349138	CS
260	16.435	66.1900926299	24.83	43.99	17.818	10387972	30.53845275	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	41.03	0.9	2.24	40.12	41.255	40.12	10674184
1780440000	40.13	0.78	1.98	39.56	40.22	39.485	8195754
1780353600	39.35	0.5	1.29	39.342	39.94	38.95	8708615
1780094400	38.85	-0.48	-1.22	39.3	39.32	38.555	20832740
1780008000	39.33	-0.27	-0.68	39.68	39.96	38.61	10914960
1779921600	39.6	-1.48	-3.60	40.45	40.45	38.78	14197636
1779835200	41.08	-0.39	-0.94	41.39	41.84	40.8	15203519
1779489600	41.47	-0.49	-1.17	41.96	41.96	41.01	9325956
1779403200	41.96	-0.34	-0.80	42.71	42.99	41.412	11765432
1779316800	42.3	-0.68	-1.58	42.9	43.59	42.035	12883428
1779230400	42.98	0.2	0.47	42.91	43.37	42.58	9071419
1779144000	42.78	1.02	2.44	41.54	42.9298	41.08	12097875
1778884800	41.76	0.47	1.14	41.21	41.76	41.07	9228968
1778798400	41.29	0.27	0.66	41.04	41.57	40.885	6824210
1778712000	41.02	-0.68	-1.63	41.755	42.08	40.7	7655783
1778625600	41.7	1.44	3.58	40.61	41.72	40.42	13148752
1778539200	40.26	0.43	1.08	40.16	40.52	39.695	7402250
1778280000	39.83	0.71	1.81	39.1531	40.335	39.14	9046263
1778193600	39.12	-1.28	-3.17	39.92	39.99	38.825	12616156
1778107200	40.4	-1.32	-3.16	40.46	40.78	39.79	11969434
1778020800	41.72	-0.26	-0.62	41.84	42.185	41.5896	6550769
1777934400	41.98	0.32	0.77	41.86	42.1	41.27	7265682
1777675200	41.66	-0.64	-1.51	42.46	42.46	41.3663	9613759
1777588800	42.3	0.49	1.17	41.4	42.39	41.22	13232964
1777502400	41.81	1	2.45	41.1	41.825	40.87	11835818
1777416000	40.81	0.68	1.69	40.565	41.07	40.16	11333019
1777329600	40.13	-0.23	-0.57	40.39	40.75	40.035	14331668
1777070400	40.36	0.71	1.79	39.8	40.365	39.08	14360788
1776984000	39.65	0.54	1.38	39.11	40.31	38.9065	14112926
1776897600	39.11	0.96	2.52	39.01	39.53	38.78	16574339
1776811200	38.15	1.47	4.01	38.03	38.69	37.64	20597611
1776724800	36.68	-0.47	-1.27	37.235	37.74	36.23	23295105
1776465600	37.15	-1	-2.62	36.06	37.45	35.51	15327195
1776379200	38.15	0.61	1.62	37.54	38.31	37.4115	9980725
1776292800	37.54	0.03	0.08	37.65	38.17	37.36	8811112
1776206400	37.51	-1.1	-2.85	38.29	38.4	37.31	9587552
1776120000	38.61	1.02	2.71	38.13	38.67	37.91	13796729
1775860800	37.59	-0.1	-0.27	37.63	38.1	37.209	11344986
1775774400	37.69	-0.11	-0.29	37.86	38.44	37.265	12518838
1775688000	37.8	-0.92	-2.38	36.395	38.07	36.06	25254847
1775601600	38.72	0.9	2.38	38.07	38.755	37.445	15130015
1775515200	37.82	-0.35	-0.92	38.12	38.5	37.65	11811303
1775169600	38.17	0.17	0.45	38.6	39.355	37.86	11831327
1775083200	38	-0.99	-2.54	38.49	38.8	37.635	17540358
1774996800	38.99	-0.27	-0.69	39.45	40.425	38.59	18270297
1774910400	39.26	-1.16	-2.87	40.905	41.18	39.23	16123105
1774651200	40.42	1.63	4.20	38.98	40.43	38.94	15322323
1774564800	38.79	0.16	0.41	38.87	39.87	38.61	21481723
1774478400	38.63	0.52	1.36	38	38.83	37.97	10003958
1774392000	38.11	0.6	1.60	37.5	38.45	37.2122	11255712
1774305600	37.51	0.98	2.68	36.53	37.79	36.36	12953770
1774046400	36.53	-0.4	-1.08	37.16	37.36	36.23	58780576
1773960000	36.93	0.71	1.96	36.21	37.27	35.78	18152654
1773873600	36.22	0.58	1.63	35.39	36.39	35.27	16280160
1773787200	35.64	1.48	4.33	34.37	35.86	34.37	20032918
1773700800	34.16	0.47	1.40	33.82	34.45	33.7501	20262190
1773441600	33.69	-1.15	-3.30	34.53	34.73	33.6634	19815471
1773355200	34.84	-1.09	-3.03	35.22	36.03	34.83	17701596
1773268800	35.93	0.59	1.67	34.72	36.135	34.65	14542686
1773182400	35.34	0.69	1.99	34.49	35.5	34.25	20511630
1773096000	34.65	0.6	1.76	33.78	34.76	33.485	17751201
1772840400	34.05	-0.11	-0.32	34.39	34.5	33.705	18531253
1772754000	34.16	-0.27	-0.78	34.4	34.53	33.52	20746768
1772667600	34.43	-0.83	-2.35	35.09	35.35	34.0712	15389504