Huntington Ingalls Industries Inc【HI4】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	-18.5	-6.78152492669	272.8	276.8	245.1	134	254.03488024	DE
4	-12.9	-4.82784431138	267.2	290.89999	245.1	98	269.44106837	DE
12	-103.9	-29.0061418202	358.2	373.9	245.1	121	309.02098091	DE
26	-3.9	-1.51045701007	258.2	424	245.1	195	329.71850356	DE
52	58.3	29.7448979592	196	424	190	151	294.12904777	DE
156	50.3	24.6568627451	204	424	38.909999	122	245.31394298	DE
260	74.3	41.2777777778	180	424	38.909999	118	245.29504547	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	252.1	1.2	0.48	253.9	256	249.8	130
1780604700	250.9	1.9	0.76	245.1	250.9	245.1	90
1780518300	249	-3.7	-1.46	250.8	250.8	248.7	83
1780431900	252.7	-4	-1.56	252.3	257.8	251.4	264
1780345500	256.7	-10.4	-3.89	267	267.2	252.5	189
1780086300	267.1	-5.2	-1.91	272.8	276.8	263.2	42
1779999900	272.3	0	0.00	272.3	272.3	272.3	0
1779913500	272.3	-2.8	-1.02	273.89999	278.3	272.3	63
1779827100	275.1	-4.8	-1.71	275.2	275.2	273.89999	91
1779740700	279.89999	4.5	1.63	280.1	280.2	276	43
1779481500	275.39999	1.9	0.69	276.1	276.1	273.2	118
1779395100	273.5	-3	-1.08	279.1	279.1	273.5	52
1779308700	276.5	-4.4	-1.57	281.6	282.89999	276.5	139
1779222300	280.89999	0.9	0.32	284.1	284.1	280.2	9
1779135900	280	-0.7	-0.25	276.89999	280.8	276.7	364
1778876700	280.7	-10.2	-3.51	290	290	280.7	33
1778790300	290.89999	8.1	2.86	283.89999	290.89999	283.89999	44
1778703900	282.8	0.7	0.25	286.7	288.5	280.5	81
1778617500	282.1	9.5	3.48	267.8	282.1	267.3	69
1778531100	272.6	6	2.25	266.5	272.6	266.3	51
1778271900	266.6	-0.3	-0.11	267.2	268.8	266.6	45
1778185500	266.89999	-3.4	-1.26	274.1	274.1	265.6	119
1778099100	270.3	-6.5	-2.35	277.1	279.89999	266.2	230
1778012700	276.8	-35.2	-11.28	308.39999	313.2	269	342
1777926300	312	1.7	0.55	309.89999	312	309.3	17
1777580700	310.3	-1.1	-0.35	312.5	312.5	310.3	12
1777494300	311.39999	2.6	0.84	302.7	313.2	302.7	206
1777407900	308.8	3.2	1.05	305	308.8	301.3	113
1777321500	305.6	-2.8	-0.91	306	311	299.39999	265
1777062300	308.39999	-4.6	-1.47	318.5	318.5	308.39999	16
1776975900	313	-1.1	-0.35	306.6	313	304.6	90
1776889500	314.1	-10.9	-3.35	325.8	325.8	314.1	513
1776803100	325	-8.3	-2.49	334.1	334.1	325	40
1776716700	333.3	-1.2	-0.36	335.39999	335.39999	327.5	253
1776457500	334.5	-0.7	-0.21	334.6	334.6	334.5	102
1776371100	335.2	-1.3	-0.39	335.3	340.2	331	173
1776284700	336.5	1.4	0.42	334.6	338.8	328	412
1776198300	335.1	-2.4	-0.71	332.8	338	332.8	39
1776111900	337.5	-0.3	-0.09	340.89999	340.89999	337.5	5
1775852700	337.8	-6.1	-1.77	342.5	342.5	332	84
1775766300	343.9	-9.2	-2.61	356.8	356.8	343.9	21
1775679900	353.1	6.7	1.93	355.5	355.5	345.6	27
1775593500	346.4	2.9	0.84	350.7	357.3	346.4	129
1775161500	343.5	6.9	2.05	333.7	343.5	333.7	34
1775075100	336.6	9	2.75	327	336.6	320	244
1774988700	327.6	-0.6	-0.18	321.89999	327.6	321.1	203
1774902300	328.2	-6.4	-1.91	330.39999	337.7	328.2	72
1774646700	334.6	-1.8	-0.54	322	334.6	320	135
1774560300	336.39999	-12.6	-3.61	344.6	344.6	336.39999	55
1774473900	349	2.7	0.78	349	349	349	205
1774387500	346.3	6	1.76	340.1	349.8	340.1	38
1774301100	340.3	-13.5	-3.82	344	352	340.3	198
1774041900	353.8	-6.9	-1.91	361.6	364.1	351	145
1773955500	360.7	-10.4	-2.80	373	373	360.7	63
1773869100	371.1	6.9	1.89	368.9	373.9	366.9	195
1773782700	364.2	5	1.39	359.2	364.2	359.2	8
1773696300	359.2	-6.6	-1.80	360	364.1	354.2	61
1773437100	365.8	5.4	1.50	358.2	365.8	358.2	29
1773350700	360.4	3.7	1.04	355.2	360.4	355	61
1773264300	356.7	-9.1	-2.49	357.3	360.1	356.5	56
1773177900	365.8	-0.4	-0.11	369.3	372.1	365.8	14
1773091500	366.2	-4.3	-1.16	368.4	370.2	364.9	6