HP Inc【HPQ】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	2.225	10.1251422071	21.975	24.42	21.96	13281263	23.4386253	CS
4	-0.48	-1.94489465154	24.68	25.76	21.67	16231010	23.26389945	CS
12	4.4	22.2222222222	19.8	29.65	19.5	19159599	23.44693527	CS
26	2.72	12.6629422719	21.48	29.65	17.56	19333494	21.10527349	CS
52	-1.48	-5.76323987539	25.68	29.65	17.56	15199064	22.79545084	CS
156	-8.24	-25.4007398274	32.44	39.795	17.56	10353961	26.82353684	CS
260	-5.78	-19.2795196798	29.98	41.47	17.56	10018925	28.91052128	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	24.22	0.09	0.37	24.39	24.845	24.125	11022976
1783636800	24.13	0.35	1.47	23.84	24.42	23.635	14486322
1783550400	23.78	0.82	3.57	22.88	23.85	22.845	15260324
1783464000	22.96	0.36	1.59	22.77	23.395	22.66	12168767
1783377600	22.6	0.67	3.06	21.975	22.67	21.96	11209637
1783032000	21.93	-0.09	-0.41	22.06	22.67	21.67	13652070
1782945600	22.02	0.08	0.36	21.93	22.49	21.89	11889539
1782859200	21.94	-0.7	-3.09	22.52	22.6464	21.8	21106857
1782772800	22.64	-0.24	-1.05	22.95	23.155	22.34	13666832
1782513600	22.88	-0.04	-0.17	22.77	23.395	22.545	17144045
1782427200	22.92	-0.37	-1.59	23.08	23.405	22.565	18017452
1782340800	23.29	-0.38	-1.61	23.39	23.68	22.87	15363936
1782254400	23.67	0.13	0.55	23.475	24.08	23.18	16796576
1782168000	23.54	0.04	0.17	23.5	24.3898	23.47	20742113
1781822400	23.5	0.32	1.38	23	23.695	22.88	31300613
1781736000	23.18	-1.11	-4.57	24.3	24.41	23.16	20903619
1781649600	24.29	-0.31	-1.26	24.69	24.76	24.01	12606434
1781563200	24.6	-0.64	-2.54	25.39	25.76	24.515	15037460
1781304000	25.24	0.56	2.27	24.68	25.305	24.015	10805658
1781217600	24.68	-0.01	-0.04	24.64	25	24.15	14710776
1781131200	24.69	-0.25	-1.00	24.33	25.2	24.23	21515891
1781044800	24.94	-0.44	-1.73	25.26	25.545	24.065	15902948
1780958400	25.38	-0.2	-0.78	25.44	25.475	24.56	17971614
1780699200	25.58	-0.72	-2.74	26.01	26.28	24.95	17548669
1780612800	26.3	0.26	1.00	25.725	26.71	25.72	15612594
1780526400	26.04	-1.25	-4.58	26.61	26.88	25.86	21372130
1780440000	27.29	-2.05	-6.99	29.59	29.65	27.2	29216554
1780353600	29.34	2.3	8.51	27.5	29.54	27.31	41549027
1780094400	27.04	2.03	8.12	26.7	28.173	26.5	59002213
1780008000	25.01	-0.48	-1.88	26.28	26.65	24.57	36772240
1779921600	25.49	1.06	4.34	24.39	25.6	23.96	35002789
1779835200	24.43	-0.81	-3.21	25.25	25.29	24.17	33891518
1779489600	25.24	3.34	15.25	22.58	25.565	22.58	48657908
1779403200	21.9	0.83	3.94	21.03	22.02	20.815	16306749
1779316800	21.07	0.1	0.48	20.99	21.465	20.75	13477122
1779230400	20.97	0.05	0.24	20.9	21	20.44	10885477
1779144000	20.92	0.11	0.53	20.95	21.2	20.63	9497472
1778884800	20.81	0.04	0.19	20.75	21.0999	20.57	15861196
1778798400	20.77	-0.49	-2.30	21.46	21.64	20.71	17166857
1778712000	21.26	0.18	0.85	21.51	21.8	21.14	12317232
1778625600	21.08	-0.59	-2.72	21.77	21.77	20.8534	15585944
1778539200	21.67	-1.01	-4.45	22.775	22.775	21.51	22193771
1778280000	22.68	1.69	8.05	21.05	22.739	21	21540351
1778193600	20.99	-0.42	-1.96	21.32	21.65	20.885	19747563
1778107200	21.41	0.26	1.23	21.22	21.695	20.87	20298312
1778020800	21.15	0.35	1.68	20.91	21.4663	20.37	17654138
1777934400	20.8	-0.03	-0.14	20.89	21.2686	20.575	9583967
1777675200	20.83	-0.03	-0.14	20.96	21.05	20.54	12000171
1777588800	20.86	0.72	3.57	20.1	20.955	19.96	17934767
1777502400	20.14	0.41	2.08	19.72	20.725	19.63	14762807
1777416000	19.73	-0.03	-0.15	19.79	20.09	19.65	12370321
1777329600	19.76	-0.03	-0.15	19.8	20.105	19.5	10148536
1777070400	19.79	-0.35	-1.74	20.34	20.615	19.65	17238901
1776984000	20.14	-0.3	-1.47	20.29	20.315	19.8641	12810161
1776897600	20.44	-0.65	-3.08	21.09	21.38	20.39	17630632
1776811200	21.09	1.5	7.66	19.68	21.415	19.63	25645758
1776724800	19.59	-0.29	-1.46	19.79	20	19.59	12677613
1776465600	19.88	0.16	0.81	19.8	20.035	19.66	15876238
1776379200	19.72	0.49	2.55	19.42	19.85	19.27	12371782
1776292800	19.23	0.24	1.26	19.18	19.34	18.85	12131029
1776206400	18.99	-0.24	-1.25	18.9	19.11	18.52	16723185
1776120000	19.23	0.97	5.31	18.29	19.415	18.15	32924586