H and R Block Inc【HRB】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	3.333	9.69177086362	34.39	37.8	33.564	2083989	35.24518705	CS
4	-0.547	-1.42931800366	38.27	40.08	33.564	2318505	36.77831898	CS
12	5.983	18.850031506	31.74	40.08	29.12	2490498	34.93182422	CS
26	-5.747	-13.2206119163	43.47	45.24	28.16	2418821	34.49254788	CS
52	-16.847	-30.8722741433	54.57	57.55	28.16	1962243	40.36101372	CS
156	5.263	16.213801602	32.46	68.45	28.16	1517212	46.52921721	CS
260	13.833	57.9028882378	23.89	68.45	21.08	1663696	39.8342707	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
1782513600	37.22	1.44	4.02	36.12	37.24	35.93	2348756
1782427200	35.78	-0.55	-1.51	36.12	36.66	35.65	1199787
1782340800	36.33	0.46	1.28	36.16	36.96	35.74	1479331
1782254400	35.87	1.83	5.38	34.71	35.96	34.57	2497767
1782168000	34.04	-0.34	-0.99	34.39	34.64	33.564	3158970
1781822400	34.38	-0.94	-2.66	35.2	35.22	33.73	3310736
1781736000	35.32	-0.91	-2.51	35.77	36.4	35.24	2071833
1781649600	36.23	0.03	0.08	36.47	36.68	36.05	1612861
1781563200	36.2	-0.32	-0.88	36.29	36.905	35.815	2086791
1781304000	36.52	0.63	1.76	35.89	36.52	35.75	2534370
1781217600	35.89	-1.32	-3.55	37.16	37.23	35.5	3165199
1781131200	37.21	-1.05	-2.74	37.92	38.25	36.87	2385318
1781044800	38.26	0.73	1.95	37.63	38.68	37.435	2849573
1780958400	37.53	-0.56	-1.47	37.5	38.08	37.25	1914154
1780699200	38.09	0.62	1.65	38.15	38.73	37.51	2248899
1780612800	37.47	-0.49	-1.29	38.47	39	37.41	1783989
1780526400	37.96	-0.62	-1.61	37.8	38.075	37.1	2491420
1780440000	38.58	-0.99	-2.50	39.31	39.31	38.15	2262600
1780353600	39.57	1.08	2.81	38.75	40.08	38.75	2638386
1780094400	38.49	0.19	0.50	38.27	39.21	38.135	2359512
1780008000	38.3	-0.38	-0.98	38.53	39.23	38.2	1901322
1779921600	38.68	-0.15	-0.39	38.89	39.275	38.16	2268306
1779835200	38.83	-0.06	-0.15	38.64	39.14	37.855	1618741
1779489600	38.89	1	2.64	37.81	39.15	37.81	1895358
1779403200	37.89	-1.91	-4.80	38.99	39.05	37.43	3757428
1779316800	39.8	0.99	2.55	38.43	39.84	37.55	2768401
1779230400	38.81	0.1	0.26	38.94	39.54	38.145	2689283
1779144000	38.71	1.46	3.92	37.45	39.06	37.45	3016502
1778884800	37.25	1.54	4.31	36.03	37.25	35.82	2780513
1778798400	35.71	-0.33	-0.92	36.03	36.75	35.3	2905962
1778712000	36.04	-0.63	-1.72	36.09	36.31	35.1912	2410626
1778625600	36.67	0.61	1.69	36.55	36.92	35.22	3157156
1778539200	36.06	-0.9	-2.44	36.87	37.9	35.52	4203825
1778280000	36.96	0.67	1.85	35.93	37	34.6701	4136007
1778193600	36.29	6.97	23.77	31.27	36.97	31	6669617
1778107200	29.32	-0.7	-2.33	29.88	30.18	29.12	3184015
1778020800	30.02	-1.06	-3.41	30.87	31.32	29.525	2822675
1777934400	31.08	-0.17	-0.54	31.12	32.4	31.03	3175981
1777675200	31.25	-0.48	-1.51	32	32.335	31.225	2063973
1777588800	31.73	0.3	0.95	30.94	31.93	30.56	2512007
1777502400	31.43	-0.08	-0.25	31.48	31.69	31.1	2015597
1777416000	31.51	0.87	2.84	31.36	32.085	31.03	2493328
1777329600	30.64	0.38	1.26	30.18	31.45	30.18	2749082
1777070400	30.26	-0.75	-2.42	30.85	31.37	29.76	2710128
1776984000	31.01	-0.47	-1.49	31.58	31.87	30.3	2338797
1776897600	31.48	-0.82	-2.54	32.03	32.6	31.26	2218929
1776811200	32.299999	0.59	1.86	31.79	32.619999	31.36	2086957
1776724800	31.71	-0.45	-1.40	31.98	32.442	31.675	1630612
1776465600	32.159999	0.21	0.66	31.81	32.485	31.81	2058243
1776379200	31.95	1.05	3.40	31.23	32.665	31.18	1847013
1776292800	30.9	0.38	1.25	30.66	31.18	30.575	1899590
1776206400	30.52	-0.65	-2.09	31.1	31.79	30.4	1719498
1776120000	31.17	1.37	4.60	29.84	31.26	29.84	2340279
1775860800	29.8	-1.07	-3.47	30.77	31.015	29.745	1823770
1775774400	30.87	-0.99	-3.11	31.77	31.8	30.54	1883117
1775688000	31.86	-0.6	-1.85	32.659999	33.03	31.81	2086352
1775601600	32.46	-0.2	-0.61	32.68	33.409999	32.435	1897024
1775515200	32.659999	0.48	1.49	31.74	32.88	31.74	2171608
1775169600	32.18	0.39	1.23	31.95	32.65	31.38	2159719
1775083200	31.79	0.05	0.16	31.39	31.84	30.43	1888891
1774996800	31.74	0.1	0.32	31.74	32.174999	31.02	1643266
1774910400	31.64	0.43	1.38	31.48	31.8	30.8	1584220