Home Depot Inc【HDI】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	9.4	3.34162815499	281.3	293.95	281.3	1338	286.77685259	DE
4	20.7	7.66666666667	270	293.95	265	1291	275.72484425	DE
12	6.1	2.14335910049	284.6	300.8	248.9	1514	275.72615869	DE
26	-10.9	-3.61405835544	301.6	334	248.9	1496	294.2255231	DE
52	-11.9	-3.93258426966	302.6	362.7	248.9	1395	308.59418566	DE
156	17.7	6.48351648352	273	412.7	248.9	1418	324.87303108	DE
260	34.6	13.5103475205	256.1	412.7	248.9	1094	318.72291	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
1781900700	291.89999	0.7	0.24	292.45	292.6	290.1	599
1781814300	291.2	6.05	2.12	286.5	293.95	285.1	891
1781727900	285.14999	-5.05	-1.74	289.75	293.6	285.14999	990
1781641500	290.2	5.75	2.02	284.39999	291.55	283.85	1615
1781555100	284.45	0.5	0.18	286.39999	290.85	283.75	2329
1781295900	283.95	1.85	0.66	281.3	286.14999	281.3	863
1781209500	282.1	4.7	1.69	276	282.1	275.85	1078
1781123100	277.39999	-1.4	-0.50	276.35	279.64999	275.5	1257
1781036700	278.8	9.5	3.53	269.3	279.64999	267.8	2219
1780950300	269.3	0.85	0.32	268.05	271.3	267.8	1022
1780691100	268.45	1	0.37	266.14999	271.3	265.39999	874
1780604700	267.45	-1.8	-0.67	268.95	272	265.2	814
1780518300	269.25	0.5	0.19	267.2	270	266.39999	1212
1780431900	268.75	3.25	1.22	266.6	268.75	265.35	844
1780345500	265.5	-7.6	-2.78	271.1	272.8	265	2288
1780086300	273.1	-2.4	-0.87	275.55	277.3	272.55	1039
1779999900	275.5	2.15	0.79	274.75	276.2	271.25	1925
1779913500	273.35	7.5	2.82	266.39999	275.3	266.39999	1229
1779827100	265.85	-5.15	-1.90	270.25	272.39999	265.8	1721
1779740700	271	2.05	0.76	269.8	271.7	269.6	533
1779481500	268.95	-0.35	-0.13	270	271.64999	268.35	1083
1779395100	269.3	2	0.75	267.1	269.95	263.1	1463
1779308700	267.3	6.45	2.47	261.1	267.3	256.14999	2665
1779222300	260.85	3.5	1.36	258.25	261.8	248.9	2854
1779135900	257.35	1.6	0.63	256	260.6	255.05	1399
1778876700	255.75	-4.95	-1.90	260.95	266	255.7	3709
1778790300	260.7	1.95	0.75	258.25	262.55	258	1174
1778703900	258.75	-7.4	-2.78	265.55	266.35	255.45	2745
1778617500	266.14999	2.4	0.91	265.5	268.3	263.95	1475
1778531100	263.75	-6.3	-2.33	269.3	270.5	263.3	2291
1778271900	270.05	-5.3	-1.92	275.1	276.05	269.45	1235
1778185500	275.35	-1	-0.36	276.1	277.5	274.25	2167
1778099100	276.35	5.1	1.88	270.8	276.35	269.95	1621
1778012700	271.25	3.55	1.33	268.5	271.8	265.2	1734
1777926300	267.7	-13.15	-4.68	276	276.95	267.7	2424
1777580700	280.85	4.1	1.48	274.55	281.14999	273.39999	956
1777494300	276.75	-3.6	-1.28	280.89999	282.1	272.75	1466
1777407900	280.35	-4.3	-1.51	283.2	286.5	279.64999	1680
1777321500	284.64999	-2.15	-0.75	286.5	286.64999	283.39999	872
1777062300	286.8	-3.1	-1.07	290.05	291.55	286.8	1199
1776975900	289.89999	1.15	0.40	287.55	291.14999	287.55	1574
1776889500	288.75	-4.4	-1.50	294.95	296.05	288.75	1125
1776803100	293.14999	-3.85	-1.30	299.55	300.8	293	919
1776716700	297	0.95	0.32	295.89999	297.35	292.25	2025
1776457500	296.05	10.3	3.60	284.39999	297.5	284.39999	1651
1776371100	285.75	-1.15	-0.40	288.05	289.7	285.75	981
1776284700	286.89999	-3.3	-1.14	291.3	291.55	285.89999	949
1776198300	290.2	0.2	0.07	290.85	291.14999	287.1	1769
1776111900	290	3.7	1.29	285.64999	290	284.2	986
1775852700	286.3	-3.6	-1.24	289.39999	291.35	286.3	800
1775766300	289.89999	2.95	1.03	287.95	289.95	283.39999	858
1775679900	286.95	12.45	4.54	281.64999	289.3	279.85	2089
1775593500	274.5	-4.15	-1.49	280.7	283.25	272.5	2332
1775161500	278.64999	-6.05	-2.13	283.3	284.95	276.85	1541
1775075100	284.7	0.7	0.25	284.7	286.45	282.39999	1794
1774988700	284	2.65	0.94	283.64999	285.85	281.3	1239
1774902300	281.35	1.85	0.66	279.1	286	278.6	1381
1774646700	279.5	-5.95	-2.08	284.6	285.39999	278.95	1054
1774560300	285.45	-2.7	-0.94	285.25	288.8	284.64999	846
1774473900	288.14999	1.5	0.52	287.89999	289.14999	283	1425
1774387500	286.64999	1.55	0.54	286	287.25	280	1158
1774301100	285.1	6.55	2.35	278.89999	288.2	275.8	1726