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	-0.46	-1.21500264131	37.86	40.03	37.4	1228527	38.89237474	CS
4	0.67	1.82412197114	36.73	41.82	35.9801	1132362	39.3384951	CS
12	3.74	11.1111111111	33.66	41.82	32.74	1241405	37.44430589	CS
26	7.52	25.1673360107	29.88	41.82	27.0355	1454866	34.50459992	CS
52	20.81	125.437010247	16.59	41.82	15.08	1698685	26.28872203	CS
156	3.44	10.1295641932	33.96	46.55	14.65	1543649	30.94368667	CS
260	3.81	11.3426615064	33.59	54.59	14.65	1441902	33.27615512	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
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
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	1777095
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	1546972
1774046400	36.48	0.53	1.47	36.83	37	35.9101	2380736
1773960000	35.95	-0.22	-0.61	35.88	36.96	35.72	2041525
1773873600	36.17	0.56	1.57	35.6	36.53	35.28	1540755
1773787200	35.61	0.96	2.77	35.12	35.91	34.82	1164030
1773700800	34.65	-1	-2.81	35.555	36.01	33.9501	1671184
1773441600	35.65	1.8	5.32	33.66	35.93	33.509999	1507670
1773355200	33.85	-0.89	-2.56	34.63	34.665	33.479999	1153866
1773268800	34.74	-0.22	-0.63	34.52	35.04	33.95	1158342
1773182400	34.96	0.59	1.72	34.11	35.56	33.93	1838122
1773096000	34.37	0.28	0.82	33.97	34.63	33.06	1614525