Helix Energy Solutions Group Inc【HLX】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	0.74	8.72641509434	8.48	9.22	8.48	1293727	8.91282331	CS
4	-0.43	-4.45595854922	9.65	9.88	8.42	1814323	8.86358044	CS
12	0.08	0.875273522976	9.14	10.6	8.42	1834920	9.54941171	CS
26	2.12	29.8591549296	7.1	10.75	6.93	1945816	9.17473348	CS
52	2.47	36.5925925926	6.75	10.75	5.52	1752790	7.95049609	CS
156	1.2	14.9625935162	8.02	13.05	5.52	1844778	9.07444768	CS
260	4.035	77.8206364513	5.185	13.05	2.47	1843199	7.4900905	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	9.22	0.14	1.54	8.95	9.225	8.95	1068435
1783636800	9.08	-0.03	-0.33	8.99	9.08	8.89	1336906
1783550400	9.11	0.42	4.83	8.82	9.18	8.81	1893061
1783464000	8.69	0.18	2.12	8.58	8.74	8.5399999	1037223
1783377600	8.51	-0.03	-0.35	8.48	8.69	8.48	907717
1783032000	8.5399999	0.03	0.35	8.71	8.71	8.465	1165851
1782945600	8.51	-0.23	-2.63	8.74	8.75	8.465	1668800
1782859200	8.74	0.03	0.34	8.76	8.88	8.6801	1801289
1782772800	8.71	-0.16	-1.80	8.9	8.91	8.675	1576120
1782513600	8.8699999	0.13	1.49	8.64	8.8699999	8.58	4299911
1782427200	8.74	0.17	1.98	8.53	8.795	8.51	1207907
1782340800	8.57	-0.26	-2.94	8.6199999	8.63	8.42	1464575
1782254400	8.83	-0.02	-0.23	8.84	8.895	8.71	2432420
1782168000	8.85	0.16	1.84	8.71	8.86	8.56	1515763
1781822400	8.69	-0.18	-2.03	8.84	8.89	8.4949999	4302369
1781736000	8.8699999	-0.33	-3.59	9.27	9.305	8.845	1571873
1781649600	9.2	-0.29	-3.06	9.4	9.5399999	9.1199999	1875658
1781563200	9.49	-0.25	-2.57	9.48	9.63	9.4107	1369058
1781304000	9.74	-0.03	-0.31	9.65	9.88	9.65	1231317
1781217600	9.77	0.14	1.45	9.81	9.875	9.545	1198176
1781131200	9.63	0.13	1.37	9.57	9.7449999	9.57	1107400
1781044800	9.5	-0.24	-2.46	9.69	9.75	9.3699999	1075154
1780958400	9.74	0.5	5.41	9.43	9.83	9.43	801758
1780699200	9.24	-0.49	-5.04	9.7	9.715	9.19	1395637
1780612800	9.73	0.19	1.99	9.47	9.785	9.41	922814
1780526400	9.5399999	-0.18	-1.85	9.78	9.78	9.48	1253117
1780440000	9.72	0.16	1.67	9.55	9.88	9.55	964883
1780353600	9.56	0.21	2.25	9.44	9.595	9.4	1108677
1780094400	9.35	0	0.00	9.34	9.49	9.2899999	1474956
1780008000	9.35	-0.19	-1.99	9.61	9.64	9.22	2006362
1779921600	9.5399999	-0.57	-5.64	9.88	9.91	9.47	1786716
1779835200	10.11	0.03	0.30	10	10.325	9.94	1495430
1779489600	10.08	0.04	0.40	9.97	10.105	9.845	1200900
1779403200	10.04	-0.19	-1.86	10.36	10.36	9.83	2012517
1779316800	10.23	0.01	0.10	10.24	10.44	10.195	1469160
1779230400	10.22	-0.25	-2.39	10.53	10.6	10.2	3476023
1779144000	10.47	0.42	4.18	10	10.54	10	1828917
1778884800	10.05	-0.09	-0.89	10.07	10.14	9.93	1305026
1778798400	10.14	0	0.00	10.08	10.241	10.04	1231005
1778712000	10.14	0.23	2.32	9.92	10.155	9.81	1669008
1778625600	9.91	-0.06	-0.60	10.08	10.095	9.885	1213350
1778539200	9.97	0.31	3.21	9.7899999	10	9.7899999	1184783
1778280000	9.66	-0.17	-1.73	9.86	9.8699999	9.575	1453028
1778193600	9.83	-0.02	-0.20	9.73	9.85	9.43	1996972
1778107200	9.85	-0.41	-4.00	9.91	10	9.74	1909787
1778020800	10.26	0.01	0.10	10.27	10.35	10.17	1804229
1777934400	10.25	-0.04	-0.39	10.32	10.495	10.14	1875306
1777675200	10.29	-0.06	-0.58	10.43	10.43	10.01	2598977
1777588800	10.35	0.25	2.48	9.92	10.45	9.8699999	2158507
1777502400	10.1	0.02	0.20	10.24	10.26	9.89	2079724
1777416000	10.08	0.15	1.51	10.09	10.23	9.9949999	2498880
1777329600	9.93	0.04	0.40	9.93	10.31	9.82	3116589
1777070400	9.89	0.19	1.96	9.7	9.945	9.52	4280684
1776984000	9.7	0.07	0.73	10	10.35	9.53	6154158
1776897600	9.63	0.25	2.67	9.47	9.74	9.28	1479783
1776811200	9.38	0.25	2.74	9.23	9.41	9.22	1855314
1776724800	9.13	-0.03	-0.33	9.17	9.28	9.0101	1830393
1776465600	9.16	-0.31	-3.27	9.14	9.28	8.96	1658501
1776379200	9.47	0.05	0.53	9.39	9.5399999	9.36	1734134
1776292800	9.42	0.02	0.21	9.3699999	9.515	9.28	1374749
1776206400	9.4	-0.39	-3.98	9.72	9.74	9.375	1357979
1776120000	9.7899999	0.23	2.41	9.65	9.8	9.605	1433630