Baker Hughes Co【68V】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	-2.21	-4.04984423676	54.57	55.5	51.86	1463	54.13697922	DE
4	-4.55	-7.9950799508	56.91	58.02	51.86	1332	55.00778508	DE
12	-2.14	-3.92660550459	54.5	60	49.38	2631	54.20981354	DE
26	14.235	37.337704918	38.125	60	37.825	2673	50.60872293	DE
52	18.185001	53.2114163339	34.174999	60	31.795	1849	47.01814297	DE
156	24.45	87.603009674	27.91	60	25.61	1335	41.67192043	DE
260	32.32	161.27744511	20.04	60	16.675	1056	38.40510627	DE

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
1781641500	53.09	-0.71	-1.32	53.55	54.36	52.8	1850
1781555100	53.8	-1.01	-1.84	53.7	54.37	53.01	1882
1781295900	54.81	-0.59	-1.06	54.53	55.23	54.26	3011
1781209500	55.4	0.47	0.86	54.57	55.4	54.34	192
1781123100	54.93	0.56	1.03	54.57	55.5	54.57	381
1781036700	54.37	-1.79	-3.19	55.83	56.77	54.37	762
1780950300	56.16	1.23	2.24	54.31	56.45	54.19	1471
1780691100	54.93	-1.91	-3.36	57.29	57.29	54.93	469
1780604700	56.84	1.28	2.30	56.32	56.84	54.93	431
1780518300	55.56	0.32	0.58	55.5	56.17	54.49	1896
1780431900	55.24	1.22	2.26	54.34	55.24	53.52	1026
1780345500	54.02	-1.5	-2.70	54.5	55.31	53.7	4044
1780086300	55.52	0.08	0.14	55.16	56.14	55.15	912
1779999900	55.44	1.32	2.44	54.87	55.5	53.8	2522
1779913500	54.12	-3.63	-6.29	57.01	57.5	53.65	1124
1779827100	57.75	3.37	6.20	55.84	57.92	55.77	1470
1779740700	54.38	-2.57	-4.51	56.6	56.61	54.01	1633
1779481500	56.95	-0.1	-0.18	56.39	57.17	55.82	311
1779395100	57.05	-0.56	-0.97	57.82	58.02	56.81	566
1779308700	57.61	0.72	1.27	56.91	57.63	55.96	689
1779222300	56.89	0.32	0.57	57.24	57.35	56.46	855
1779135900	56.57	1.26	2.28	56.2	56.76	54.85	1240
1778876700	55.31	-0.03	-0.05	55.78	56.4	55.18	775
1778790300	55.34	-0.64	-1.14	55.87	56.02	55.21	1605
1778703900	55.98	0.08	0.14	56.01	56.09	55.06	450
1778617500	55.9	0.9	1.64	55.28	55.9	54.4	1625
1778531100	55	0.9	1.66	54.64	55.9	54.11	2851
1778271900	54.1	0.09	0.17	54.35	55.16	54.1	715
1778185500	54.01	-2.77	-4.88	56.5	57.32	53.36	4347
1778099100	56.78	-1.58	-2.71	57.23	58.12	55.83	3908
1778012700	58.36	-0.73	-1.24	59.35	59.37	57.95	789
1777926300	59.09	0.07	0.12	59.1	60	58.61	4150
1777580700	59.02	0.47	0.80	58.89	59.39	57.99	929
1777494300	58.55	0.42	0.72	58.3	58.9	57.11	2774
1777407900	58.13	-0.66	-1.12	58.85	59.99	58.13	1887
1777321500	58.79	-0.29	-0.49	59.21	60	58.45	5487
1777062300	59.08	3.8	6.87	55.44	59.3	54.68	4135
1776975900	55.28	1.98	3.71	53.51	55.69	53.24	3851
1776889500	53.3	2.12	4.14	51.87	53.3	51.11	2228
1776803100	51.18	1.36	2.73	50.73	51.18	49.525	1791
1776716700	49.82	-1.07	-2.10	51.01	51.46	49.775	10908
1776457500	50.89	-0.59	-1.15	52.02	52.02	49.38	2295
1776371100	51.48	0.13	0.25	51.35	52	50.79	1757
1776284700	51.35	-0.67	-1.29	52.39	52.74	50.8	1500
1776198300	52.02	-1.06	-2.00	53.55	53.6	51.78	940
1776111900	53.08	-0.44	-0.82	53.98	55.34	52.86	2761
1775852700	53.52	-0.42	-0.78	53.57	54.29	53.18	4398
1775766300	53.94	-0.11	-0.20	53.51	55.33	53.51	2464
1775679900	54.05	1.19	2.25	50.66	54.1	50.44	6336
1775593500	52.86	0.58	1.11	53	53.13	51.9	1910
1775161500	52.28	0.13	0.25	53.46	54	51.98	7110
1775075100	52.15	-0.5	-0.95	53.27	53.38	51.08	4401
1774988700	52.65	-0.21	-0.40	54	54.5	52.18	17020
1774902300	52.86	-2.15	-3.91	55.43	56.11	52.73	7516
1774646700	55.01	0.6	1.10	53.99	55.28	53.8	3677
1774560300	54.41	0.23	0.42	54.03	54.76	53.75	1055
1774473900	54.18	-0.92	-1.67	54.5	55.53	54.13	866
1774387500	55.1	1.13	2.09	54.34	55.25	53.9	7221
1774301100	53.97	1.97	3.79	53.22	54.4	52.51	14146
1774041900	52	-0.53	-1.01	53.04	53.24	52	2348
1773955500	52.53	1.87	3.69	50.7	52.53	49.69	3172
1773869100	50.66	0.78	1.56	49.94	50.66	49.005	2942
1773782700	49.88	2.19	4.58	47.995	50.2	47.96	2404