Halliburton Co.【HAL】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	1.060001	3.0618169573	34.619999	35.68	32.799999	5497	34.23595547	DE
4	1.51	4.41908106526	34.17	37.61	32.799999	6982	34.98109284	DE
12	4.18	13.2698412698	31.5	37.61	29.25	11705	33.41773617	DE
26	12.255	52.3159018143	23.425	37.61	22.76	11989	30.39615009	DE
52	17.802	99.5748965209	17.878	37.61	17.002	7898	27.69663823	DE
156	5.9	19.8119543318	29.78	41.52	16.872	4125	27.87912019	DE
260	15.52	76.9841269841	20.16	41.52	15.32	3304	27.69275272	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	35.45	1.04	3.02	34.75	35.45	34.25	8523
1780431900	34.409999	0.49	1.44	33.77	34.5	33.49	2084
1780345500	33.92	0.63	1.89	33.4	34.299999	33.1	2903
1780086300	33.29	-0.41	-1.22	32.799999	33.75	32.799999	5614
1779999900	33.7	-0.51	-1.49	34.619999	34.81	33.439999	8363
1779913500	34.21	-1.36	-3.82	35.03	35.25	33.31	11120
1779827100	35.57	1.37	4.01	34.6	36.02	34.6	10167
1779740700	34.2	-1.54	-4.31	34.96	34.96	34.09	9891
1779481500	35.74	-0.35	-0.97	36.33	36.39	35.34	7642
1779395100	36.09	-0.38	-1.04	36.32	36.77	35.97	3138
1779308700	36.47	-0.55	-1.49	36.68	37.61	36.409999	7053
1779222300	37.02	0.42	1.15	36.6	37.27	36.6	9957
1779135900	36.6	0.72	2.01	35.5	36.81	35.45	3176
1778876700	35.88	0.52	1.47	35.36	35.88	35.36	3896
1778790300	35.36	0.41	1.17	35.01	35.4	34.799999	9376
1778703900	34.95	-0.5	-1.41	35.44	35.869999	34.81	7145
1778617500	35.45	1.06	3.08	34.36	35.45	34	8619
1778531100	34.39	0.37	1.09	34	34.5	33.76	4292
1778271900	34.02	0.78	2.35	33.11	34.13	33.11	8054
1778185500	33.24	-1.27	-3.68	34.17	34.549999	33	8630
1778099100	34.51	-1.39	-3.87	35.19	35.31	33.49	13481
1778012700	35.9	0.19	0.53	35.549999	36.26	35.549999	5830
1777926300	35.71	-0.29	-0.81	35.99	35.99	35.299999	5360
1777580700	36	0.43	1.21	35.299999	36.03	35.13	3357
1777494300	35.57	0.77	2.21	34.68	35.68	34.6	2473
1777407900	34.799999	0.32	0.93	34.69	35	34.1	10554
1777321500	34.479999	0.23	0.67	34.39	34.89	34.06	6346
1777062300	34.25	0.26	0.76	33.75	34.7	33.04	5162
1776975900	33.99	0.38	1.13	33.59	34.47	33.46	6857
1776889500	33.61	1.21	3.73	32.63	33.7	32.25	5174
1776803100	32.4	1.32	4.25	31.05	32.7	31.02	7454
1776716700	31.08	-0.49	-1.55	32.49	32.49	31.08	5985
1776457500	31.57	-0.68	-2.11	32.22	32.509999	30.08	22996
1776371100	32.25	0.35	1.10	31.89	32.5	31.79	9522
1776284700	31.9	-0.1	-0.31	31.76	32.02	31.29	7350
1776198300	32	-0.46	-1.42	32.45	32.799999	31.81	14881
1776111900	32.46	0.36	1.12	32.53	33.299999	32.409999	8849
1775852700	32.1	0.19	0.60	31.72	32.7	31.72	3184
1775766300	31.91	-0.64	-1.97	32.68	32.799999	31.8	7075
1775679900	32.549999	-0.81	-2.43	31.89	32.549999	30.81	40244
1775593500	33.36	0.36	1.09	33.049999	33.409999	32.5	5923
1775161500	33	0.27	0.81	33.9	34.09	32.905	13603
1775075100	32.735	-1.03	-3.05	33.68	33.68	32.4	28424
1774988700	33.765	-0.74	-2.14	33.905	35.055	33.395	10917
1774902300	34.505	-0.74	-2.10	36.5	36.5	34.45	25881
1774646700	35.244999	1.33	3.92	34.2	35.255	33.674999	22672
1774560300	33.915	0.45	1.33	33.545	34.59	33.35	31733
1774473900	33.47	0.52	1.58	32.994999	33.534999	32.14	18230
1774387500	32.95	0.52	1.60	32.299999	33.21	32.2	58530
1774301100	32.43	0.45	1.42	32.38	32.52	31.29	48702
1774041900	31.975	-0.27	-0.84	32.125	32.665	31.45	22623
1773955500	32.244999	0.5	1.59	31.995	32.244999	31.045	20422
1773869100	31.74	0.89	2.88	30.975	31.74	30.54	11200
1773782700	30.85	0.99	3.30	29.5	31.055	29.5	4398
1773696300	29.865	0.16	0.54	29.605	29.965	29.25	6868
1773437100	29.705	-0.86	-2.80	30.265	30.885	29.67	1845
1773350700	30.56	-0.67	-2.15	31.5	31.5	30.24	3460
1773264300	31.23	0.79	2.58	30.745	31.23	29.955	9453
1773177900	30.445	0.57	1.89	29.25	30.53	29	5145
1773091500	29.88	0.68	2.35	30	30.395	29.005	10526
1772832300	29.195	-0.08	-0.26	29.005	30.18	29.005	3747
1772745900	29.27	-0.33	-1.10	30.165	30.2	29	7467
1772659500	29.595	-0.4	-1.33	30.845	31.015	29.39	7895