Helix Energy Solutions Group Inc【CTV】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	0.4649999	6.11037976347	7.61	8.06	7.5	4	7.93142857	DE
4	-0.4250001	-5.00000117647	8.5	8.5	7.445	479	7.81206558	DE
12	-0.0050001	-0.0618824257426	8.08	9	7.445	803	8.29270479	DE
26	1.9749999	32.377047541	6.1	9.25	5.9	810	8.11216207	DE
52	2.4749999	44.1964267857	5.6	9.25	4.84	875	6.73538188	DE
156	-1.4250001	-15.0000010526	9.5	11.8	4.84	692	7.81923097	DE
260	-1.4250001	-15.0000010526	9.5	11.8	4.84	692	7.81923097	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
1783715100	8.06	0	0.00	8.06	8.06	8.06	0
1783628700	8.06	0	0.00	8.06	8.06	8.06	0
1783542300	8.06	0.45	5.91	7.5	8.06	7.5	5
1783455900	7.61	-0.14	-1.81	7.61	7.61	7.61	2
1783369500	7.75	0	0.00	7.75	7.75	7.75	0
1783110300	7.75	0	0.00	7.75	7.75	7.75	0
1783023900	7.75	0	0.00	7.75	7.75	7.75	0
1782937500	7.75	-0.01	-0.13	7.515	7.75	7.515	23
1782851100	7.76	0.32	4.23	7.76	7.76	7.76	800
1782764700	7.445	0	0.00	7.445	7.445	7.445	0
1782505500	7.445	0	0.00	7.445	7.445	7.445	0
1782419100	7.445	0	0.00	7.445	7.445	7.445	0
1782332700	7.445	-0.33	-4.24	7.445	7.445	7.445	1000
1782246300	7.775	0.2	2.64	7.775	7.775	7.775	650
1782159900	7.575	-0.13	-1.62	7.575	7.575	7.575	10
1781900700	7.7	-0.18	-2.28	7.7	7.7	7.7	13
1781814300	7.88	0	0.00	7.88	7.88	7.88	0
1781727900	7.88	0	0.00	7.88	7.88	7.88	0
1781641500	7.88	-0.24	-2.90	8.09	8.09	7.88	1085
1781555100	8.115	-0.38	-4.42	8.5	8.5	8.115	1200
1781295900	8.49	0	0.00	8.49	8.49	8.49	0
1781209500	8.49	0	0.00	8.49	8.49	8.49	0
1781123100	8.49	0	0.00	8.49	8.49	8.49	0
1781036700	8.49	0	0.00	8.49	8.49	8.49	0
1780950300	8.49	0.53	6.66	8.425	8.49	8.1999999	383
1780691100	7.96	-0.46	-5.41	8.0749999	8.0749999	7.96	1303
1780604700	8.4149999	0	0.00	8.4149999	8.4149999	8.4149999	0
1780518300	8.4149999	0	0.00	8.4149999	8.4149999	8.4149999	0
1780431900	8.4149999	0.26	3.19	8.4149999	8.4149999	8.4149999	54
1780345500	8.1549999	0.05	0.62	8.1549999	8.1549999	8.1549999	721
1780086300	8.105	-0.1	-1.16	8.105	8.105	8.105	1364
1779999900	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779913500	8.1999999	-0.3	-3.53	8.1999999	8.1999999	8.1999999	1315
1779827100	8.5	0.1	1.13	8.5	8.5	8.5	14
1779740700	8.4049999	-0.24	-2.72	8.485	8.485	8.1549999	116
1779481500	8.64	-0.2	-2.21	8.64	8.64	8.64	1000
1779395100	8.835	0.02	0.17	8.835	8.835	8.835	6
1779308700	8.82	-0.15	-1.67	8.635	8.85	8.55	3200
1779222300	8.97	0	0.00	8.97	8.97	8.97	0
1779135900	8.97	0.59	7.04	8.8	9	8.8	5063
1778876700	8.38	0	0.00	8.38	8.38	8.38	0
1778790300	8.38	0	0.00	8.38	8.38	8.38	0
1778703900	8.38	0	0.00	8.38	8.38	8.38	0
1778617500	8.38	0.01	0.06	8.38	8.38	8.38	400
1778531100	8.375	0.19	2.26	8.395	8.395	8.375	461
1778271900	8.19	-0.06	-0.73	8.195	8.195	8.19	2
1778185500	8.25	-0.19	-2.25	8.045	8.295	8.045	117
1778099100	8.44	-0.43	-4.85	8.44	8.44	8.44	2
1778012700	8.8699999	0	0.00	8.8699999	8.8699999	8.8699999	0
1777926300	8.8699999	0	0.00	8.8699999	8.8699999	8.8699999	0
1777580700	8.8699999	0.33	3.86	8.6	8.8699999	8.6	425
1777494300	8.5399999	0	0.00	8.5399999	8.5399999	8.5399999	0
1777407900	8.5399999	-0.06	-0.70	8.5399999	8.5399999	8.5399999	400
1777321500	8.6	0.48	5.91	8.6	8.6	8.6	24
1777062300	8.1199999	-0.28	-3.33	8.1199999	8.1199999	8.1199999	176
1776975900	8.4	0.73	9.45	8.305	8.705	8.18	1785
1776889500	7.675	-0.12	-1.48	7.675	7.675	7.675	178
1776803100	7.79	0.09	1.17	7.68	7.79	7.68	340
1776716700	7.7	0	0.00	7.7	7.7	7.7	0
1776457500	7.7	-0.3	-3.75	8.08	8.195	7.6	4476
1776371100	8	0	0.00	8	8	8	0
1776284700	8	0	0.00	8	8	8	0
1776198300	8	-0.22	-2.68	8.375	8.375	8	424
1776111900	8.22	0.22	2.69	8.17	8.22	8.17	297