Helmerich and Payne Inc【HP】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	2.25	7.24637681159	31.05	33.36	30.4	1297627	31.9420735	CS
4	-5.59	-14.3738750321	38.89	39.9788	30.4	1414642	33.79060021	CS
12	-0.53	-1.56665681348	33.83	41.82	30.4	1237438	36.96441242	CS
26	2.9	9.53947368421	30.4	41.82	29.96	1445329	35.49825304	CS
52	16.3	95.8823529412	17	41.82	15.17	1596519	28.29048829	CS
156	-3.01	-8.28972734784	36.31	46.55	14.65	1539986	30.96453362	CS
260	1.92	6.11854684512	31.38	54.59	14.65	1433886	33.33990908	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
1783723200	33.33	0.58	1.77	33.08	33.38	32.88	1037474
1783636800	32.75	-0.25	-0.76	32.689999	32.915	32.1445	859212
1783550400	33	1.17	3.68	32.14	33.36	32.14	1275262
1783464000	31.83	1.3	4.26	31.06	32.189999	30.91	1747714
1783377600	30.53	-0.77	-2.46	31.05	31.81	30.4	1308318
1783032000	31.3	0.38	1.23	31.17	31.7	30.93	1301644
1782945600	30.92	-1.82	-5.56	32.88	33.2	30.75	1554955
1782859200	32.74	-0.61	-1.83	33.369999	33.76	32.72	1014895
1782772800	33.35	-0.45	-1.33	33.189999	33.95	33.049999	1194818
1782513600	33.8	-0.21	-0.62	33.6	33.89	32.93	3473928
1782427200	34.01	1.25	3.82	32.46	34.165	32.33	1381010
1782340800	32.759999	-2.83	-7.95	34.65	34.775	32.549999	1771043
1782254400	35.59	0.14	0.39	34.98	35.87	34.76	886605
1782168000	35.45	0.48	1.37	35.1	35.49	34.12	817487
1781822400	34.97	-0.81	-2.26	35.73	35.73	33.77	2141600
1781736000	35.78	-0.58	-1.60	36.46	36.61	35.57	763269
1781649600	36.36	-0.64	-1.73	36.59	37.14	36.02	1427710
1781563200	37	-2.25	-5.73	37.72	38.49	36.97	1853811
1781304000	39.25	0.06	0.15	38.89	39.9788	38.88	690272
1781217600	39.19	-0.18	-0.46	40	40.27	38.76	846464
1781131200	39.37	1.46	3.85	38.39	39.5	38.1051	887950
1781044800	37.91	-1.23	-3.14	38.87	39.12	36.945	1031367
1780958400	39.14	1.68	4.48	38.44	39.7	38.13	1348677
1780699200	37.46	-2.14	-5.40	39.6	39.6	37.405	709316
1780612800	39.6	1.16	3.02	38	39.89	37.84	1157076
1780526400	38.44	-0.92	-2.34	39.5	39.665	38.35	1394853
1780440000	39.36	0.13	0.33	38.93	40.03	38.93	969809
1780353600	39.23	1.08	2.83	38.57	39.54	38.385	1207779
1780094400	38.15	0.08	0.21	37.86	38.34	37.63	1413119
1780008000	38.07	-0.42	-1.09	38.75	38.9	37.0456	1280457
1779921600	38.49	-1.76	-4.37	39.51	39.51	38.35	1086228
1779835200	40.25	0.37	0.93	39.82	40.97	39.26	1138204
1779489600	39.88	0.27	0.68	39.6	40	38.96	983326
1779403200	39.61	-1.27	-3.11	40.85	41.39	38.85	914099
1779316800	40.88	-0.07	-0.17	41.32	41.58	40.23	892266
1779230400	40.95	-0.58	-1.40	41.69	41.82	40.71	1043189
1779144000	41.53	2.03	5.14	39.15	41.78	38.865	1911460
1778884800	39.5	0.11	0.28	39.48	39.51	38.69	1157615
1778798400	39.39	1.15	3.01	38.6	39.76	38.52	828290
1778712000	38.24	-0.93	-2.37	39.24	39.3	37.64	984432
1778625600	39.17	0.54	1.40	37.94	39.3	37.94	789454
1778539200	38.63	0.85	2.25	38.3	39.12	38.0101	1047618
1778280000	37.78	0.88	2.38	36.73	38.04	35.9801	1315600
1778193600	36.9	-2.93	-7.36	37.38	38.35	35.43	2865641
1778107200	39.83	-1.7	-4.09	39.81	40.59	39.35	1365593
1778020800	41.53	0.88	2.16	40.34	41.68	40.06	1242902
1777934400	40.65	0.22	0.54	40.3	40.805	39.65	953789
1777675200	40.43	0.05	0.12	40	40.6499	39.32	994971
1777588800	40.38	-0.67	-1.63	40.2	41.14	39.9113	1320478
1777502400	41.05	1.76	4.48	39.76	41.1	39.404	1080165
1777416000	39.29	0.63	1.63	39.1	39.69	38.6901	902884
1777329600	38.66	0.3	0.78	38.7	39.05	38.365	996145
1777070400	38.36	0.78	2.08	38.43	38.79	37.75	1325205
1776984000	37.58	1.17	3.21	36.36	37.66	36.06	919798
1776897600	36.41	0.78	2.19	35.84	36.72	35.67	892605
1776811200	35.63	1.96	5.82	33.86	35.65	33.765	1660706
1776724800	33.67	0.03	0.09	33.64	33.95	33	801850
1776465600	33.64	-1.3	-3.72	33.83	33.875	32.74	1409051
1776379200	34.94	0.43	1.25	34.5	35.48	34.5	992278
1776292800	34.51	0.4	1.17	34.08	35.18	34.01	809739
1776206400	34.11	-1.63	-4.56	35.54	35.87	34.05	1242984
1776120000	35.74	1.06	3.06	35.05	36.2	35.02	1000667