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	-0.6198	-6.47648902821	9.57	9.88	8.925	1356322	9.52751524	CS
4	-1.2898	-12.595703125	10.24	10.44	8.925	1355145	9.6504819	CS
12	-0.9898	-9.95774647887	9.94	10.6	8.925	1707677	9.8013058	CS
26	2.3002	34.5894736842	6.65	10.75	6.105	1916522	8.9115519	CS
52	1.7802	24.8284518828	7.17	10.75	5.52	1756329	7.79904727	CS
156	2.2702	33.9850299401	6.68	13.05	5.52	1824796	9.04415691	CS
260	2.7102	43.4326923077	6.24	13.05	2.47	1843276	7.4379103	CS

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
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	1073224
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
1775860800	9.56	-0.02	-0.21	9.55	9.705	9.46	876304
1775774400	9.58	-0.08	-0.83	9.65	9.9	9.56	1274618
1775688000	9.66	-0.2	-2.03	9.45	9.73	9.27	1766235
1775601600	9.86	0.26	2.71	9.65	9.885	9.65	1053684
1775515200	9.6	-0.01	-0.10	9.59	9.77	9.545	1125204
1775169600	9.61	0.24	2.56	9.48	9.77	9.4	1007290
1775083200	9.3699999	-0.52	-5.26	9.7	9.8699999	9.335	1964453
1774996800	9.89	0.14	1.44	9.83	10.17	9.7	1911793
1774910400	9.75	-0.35	-3.47	10.28	10.305	9.75	1942502
1774651200	10.1	0.02	0.20	10.05	10.201	9.9949999	1212356
1774564800	10.08	0.16	1.61	9.88	10.185	9.88	1357434
1774478400	9.92	-0.07	-0.70	9.94	10.08	9.85	1246200
1774392000	9.99	0.19	1.94	9.82	10.16	9.7899999	1394332
1774305600	9.8	0.21	2.19	9.47	9.86	9.38	1440930
1774046400	9.59	-0.14	-1.44	9.78	9.8	9.395	4463120
1773960000	9.73	0.27	2.85	9.41	9.825	9.38	1756161
1773873600	9.46	-0.02	-0.21	9.39	9.565	9.366	2522775
1773787200	9.48	0.44	4.87	9.16	9.5	9.125	1947885