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	-4.5454	-11.3635	40	40.27	34.92	1116512	37.2797903	CS
4	-5.3954	-13.2078335373	40.85	41.39	34.92	1110511	38.48555148	CS
12	-0.9054	-2.4900990099	36.36	41.82	32.74	1144258	37.79168151	CS
26	6.7346	23.4491643454	28.72	41.82	27.065	1422722	35.09195711	CS
52	17.4046	96.4243767313	18.05	41.82	15.08	1637531	27.06620798	CS
156	1.1246	3.27585202447	34.33	46.55	14.65	1535477	30.94727713	CS
260	4.0546	12.9127388535	31.4	54.59	14.65	1441339	33.30052597	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
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	1854843
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	704216
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
1775860800	34.68	-0.54	-1.53	34.89	35.38	34.572	580763
1775774400	35.22	-0.14	-0.40	35.42	36.22	35.14	1389141
1775688000	35.36	-0.52	-1.45	34.11	35.42	33.74	1696625
1775601600	35.88	0.96	2.75	34.92	36.03	34.92	1010623
1775515200	34.92	0.11	0.32	34.5	35.22	34.47	654701
1775169600	34.81	0.27	0.78	35.18	35.74	34.345	481399
1775083200	34.54	-1.49	-4.14	35.47	35.85	34.23	1292074
1774996800	36.03	0.19	0.53	35.89	36.6	35.18	1500853
1774910400	35.84	-0.31	-0.86	36.75	36.81	35.57	927363
1774651200	36.15	-0.8	-2.17	36.82	37.38	35.925	1817137
1774564800	36.95	0.59	1.62	36.36	37.14	36.215	1169173
1774478400	36.36	-0.92	-2.47	36.87	37.53	36.02	1772417
1774392000	37.28	0.15	0.40	37.12	37.865	36.725	1568095
1774305600	37.13	0.65	1.78	36.06	37.65	36.06	1542918