HP Inc【7HP】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	-0.12	-0.537875392201	22.31	25.7	21.68	46113	23.8012681	DE
4	4.275	23.8626849009	17.915	25.7	17.635	28238	21.60808272	DE
12	5.624	33.9490522757	16.566	25.7	15.455	21127	19.22392034	DE
26	-0.14	-0.626959247649	22.33	25.7	14.512	20449	18.05973607	DE
52	0.02	0.0902119981958	22.17	25.7	14.512	12599	19.03321774	DE
156	-6.53	-22.7367688022	28.72	37.835	14.512	7461	23.14361873	DE
260	-3.13	-12.3617693523	25.32	37.95	14.512	5132	23.92419132	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	22.22	-0.4	-1.77	22.68	22.69	21.68	12559
1780604700	22.62	0.03	0.13	22.79	22.92	21.91	22229
1780518300	22.59	-0.86	-3.67	23.44	23.59	22.29	41274
1780431900	23.45	-1.76	-6.98	25.21	25.7	23.41	45209
1780345500	25.21	1.95	8.38	23.38	25.42	23.38	81071
1780086300	23.26	2.1	9.92	22.31	24.15	22.31	40783
1779999900	21.16	-0.71	-3.25	21.75	22.87	21.16	22587
1779913500	21.87	0.88	4.19	21.16	21.87	20.68	19424
1779827100	20.989999	-0.55	-2.55	21.9	22.23	20.829999	32681
1779740700	21.54	-0.22	-1.01	21.77	21.98	21.12	19833
1779481500	21.76	2.86	15.13	18.88	22.04	18.88	86268
1779395100	18.899999	0.75	4.13	18.204999	18.899999	18.024999	13939
1779308700	18.149999	0.08	0.47	17.965	18.41	17.96	9613
1779222300	18.065	0.3	1.69	18	18.105	17.635	12046
1779135900	17.765	-0.31	-1.72	17.75	18.105	17.75	6400
1778876700	18.075	0.15	0.81	17.89	18.105	17.7	9445
1778790300	17.93	-0.4	-2.16	18.36	18.375	17.93	8541
1778703900	18.325	0.42	2.35	18.155	18.535	18.05	10002
1778617500	17.905	-0.56	-3.01	18.37	18.55	17.825	11471
1778531100	18.46	-0.74	-3.85	19.29	19.375	18.26	54855
1778271900	19.2	1.2	6.64	17.915	19.2	17.845	17085
1778185500	18.005	-0.27	-1.48	18.34	18.399999	17.785	69882
1778099100	18.274999	0.11	0.61	18.19	18.36	17.945	41542
1778012700	18.165	0.34	1.94	17.96	18.35	17.46	16701
1777926300	17.82	0.02	0.14	17.845	18.07	17.6	12044
1777580700	17.795	0.48	2.74	17.3	17.795	17.105	78108
1777494300	17.32	0.37	2.15	16.905	17.7	16.76	16771
1777407900	16.954999	0.15	0.89	16.965	17.095	16.73	9377
1777321500	16.805	0	0.03	17	17.05	16.665	7920
1777062300	16.8	-0.49	-2.83	17.399999	17.399999	16.8	10797
1776975900	17.29	-0.25	-1.43	17.29	17.555	17	5167
1776889500	17.54	-0.51	-2.80	18.005	18.285	17.48	12433
1776803100	18.045	1.38	8.25	16.82	18.235	16.6	55563
1776716700	16.67	-0.18	-1.07	16.885	16.96	16.67	10647
1776457500	16.85	0.06	0.36	16.835	16.92	16.684999	10664
1776371100	16.79	0.49	3.01	16.469999	16.84	16.364999	18287
1776284700	16.3	0.16	1.02	16.17	16.37	16.01	10902
1776198300	16.135	-0.14	-0.83	16.125	16.239999	15.75	19921
1776111900	16.27	0.69	4.43	15.62	16.5	15.505	21453
1775852700	15.58	-0.2	-1.27	15.795	16	15.455	8922
1775766300	15.78	-0.32	-1.99	16.085	16.315	15.55	12521
1775679900	16.1	0.01	0.03	16.355	16.59	15.87	16337
1775593500	16.094999	-0.67	-3.98	16.535	16.655	16.05	17571
1775161500	16.762	0.45	2.76	16.1	16.762	16.052	5752
1775075100	16.312	-0.34	-2.04	16.6	16.96	16.059999	8827
1774988700	16.652	0.06	0.39	16.824	16.828	16.242	3546
1774902300	16.588	-0.22	-1.29	17.004	17.117999	16.498	11214
1774646700	16.803999	0.02	0.11	16.814	16.88	16.457999	10552
1774560300	16.786	-0.13	-0.76	16.844	17.418	16.66	10388
1774473900	16.914	0.55	3.35	16.309999	17.329999	16.306	12727
1774387500	16.366	0.42	2.65	16.065999	16.366	15.714	6418
1774301100	15.944	0.11	0.67	15.89	16.097999	15.548	12072
1774041900	15.838	-0.17	-1.07	15.98	16.134	15.736	8298
1773955500	16.01	0.05	0.31	15.986	16.399999	15.768	12811
1773869100	15.96	-0.35	-2.12	16.418	16.488	15.902	17737
1773782700	16.306	0.04	0.26	16.114	16.425999	16.114	1929
1773696300	16.264	-0.28	-1.67	16.681999	16.698	16.068	19044
1773437100	16.54	0.14	0.85	16.565999	16.622	16.244	14663
1773350700	16.399999	0.41	2.59	15.9	16.6	15.85	30857
1773264300	15.986	-0.26	-1.58	16.078	16.3	15.836	8712
1773177900	16.242	-0.12	-0.71	16.5	16.532	15.978	21445
1773091500	16.358	-0.32	-1.93	16.61	16.792	16.084	22180
1772832300	16.68	-0.03	-0.16	16.786	16.888	16.384	12741