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	-0.97	-3.09904153355	31.3	31.64	29.38	4586	30.27923469	DE
4	-4.289999	-12.3916785786	34.619999	35.68	29.38	4643	32.92277032	DE
12	-3.57	-10.5309734513	33.9	37.61	29.38	7310	33.57171468	DE
26	6.64	28.0287040946	23.69	37.61	23.665	11969	30.7201004	DE
52	12.340001	68.5936725177	17.989999	37.61	17.002	7898	28.13985842	DE
156	2.07	7.32484076433	28.26	41.52	16.872	4223	27.88150351	DE
260	10.355	51.8397997497	19.975	41.52	15.32	3357	27.72578176	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
1782332700	29.93	-0.89	-2.89	30.61	31.19	29.59	4230
1782246300	30.82	0.43	1.41	30.59	31.02	30.12	3045
1782159900	30.39	0.26	0.86	30	30.58	30	4460
1781900700	30.13	-0.22	-0.72	30.5	30.65	29.71	6617
1781814300	30.35	-1.09	-3.47	31.3	31.64	30.14	4580
1781727900	31.44	-0.73	-2.27	31.81	32.02	31.29	2237
1781641500	32.17	-0.78	-2.37	32.909999	32.909999	31.97	8917
1781555100	32.95	-1.19	-3.49	33.5	34.49	32.88	11654
1781295900	34.14	-0.23	-0.67	34.369999	34.65	33.97	2278
1781209500	34.369999	-0.13	-0.38	34.47	34.96	34.06	2677
1781123100	34.5	0.28	0.82	34.11	35.049999	33.82	2041
1781036700	34.22	-0.69	-1.98	34.52	35.11	33.869999	1256
1780950300	34.909999	0.87	2.56	34.2	35	34.07	5042
1780691100	34.04	-1.64	-4.60	35.01	35.68	34.04	2886
1780604700	35.68	0.23	0.65	34.99	35.68	34.979999	3445
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