HF Sinclair Corp【HL80】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	2.06	3.41851974776	60.26	65	60.26	198	62.84343434	DE
4	-1.08	-1.70347003155	63.4	65	57.62	154	60.59088713	DE
12	12.92	26.1538461538	49.4	65	47.74	310	53.71661711	DE
26	19.92	46.9811320755	42.4	65	39	343	47.91811848	DE
52	28.12	82.2222222222	34.2	65	33.799999	295	45.04405233	DE
156	11.32	22.1960784314	51	65	23.2	306	40.23709595	DE
260	11.32	22.1960784314	51	65	23.2	306	40.23709595	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	62.6	0	0.00	62.6	62.6	62.6	0
1780604700	62.6	-0.7	-1.11	62.6	62.6	62.6	40
1780518300	63.3	0	0.00	63.3	63.3	63.3	0
1780431900	63.3	3.04	5.04	63.3	63.3	63.3	474
1780345500	60.26	1.02	1.72	60.26	60.26	60.26	80
1780086300	59.24	0.3	0.51	59.24	59.24	59.24	85
1779999900	58.94	0	0.00	58.94	58.94	58.94	0
1779913500	58.94	-0.04	-0.07	58.66	58.94	57.62	827
1779827100	58.98	-0.32	-0.54	58.98	58.98	58.98	50
1779740700	59.3	0	0.00	59.3	59.3	59.3	0
1779481500	59.3	-2.02	-3.29	58.74	59.3	58.74	2
1779395100	61.32	0	0.00	61.32	61.32	61.32	0
1779308700	61.32	0.12	0.20	61.32	61.32	61.32	10
1779222300	61.2	1.5	2.51	60.62	61.2	60.62	2
1779135900	59.7	0.64	1.08	59.7	59.7	59.7	100
1778876700	59.06	-0.2	-0.34	58.66	59.06	58.66	110
1778790300	59.26	-1.96	-3.20	59.12	59.26	59.12	2
1778703900	61.22	-0.74	-1.19	61.22	61.22	61.22	42
1778617500	61.96	0	0.00	61.96	61.96	61.96	0
1778531100	61.96	0.64	1.04	63.4	63.4	61.7	329
1778271900	61.32	0.88	1.46	61.32	61.32	61.32	73
1778185500	60.44	-0.96	-1.56	59.88	60.46	59.88	3
1778099100	61.4	-0.4	-0.65	63.22	63.22	61.4	290
1778012700	61.8	0.8	1.31	61.16	61.8	61.16	100
1777926300	61	5	8.93	58.62	61	58.62	149
1777580700	56	-0.62	-1.10	56.6	56.6	56	344
1777494300	56.62	3.22	6.03	56.62	56.62	56.62	101
1777407900	53.4	2.76	5.45	53.18	53.94	53.18	707
1777321500	50.64	0	0.00	50.64	50.64	50.64	0
1777062300	50.64	1.61	3.28	50.64	50.64	50.64	175
1776975900	49.03	0	0.00	49.03	49.03	49.03	0
1776889500	49.03	0	0.00	49.03	49.03	49.03	0
1776803100	49.03	0	0.00	49.03	49.03	49.03	0
1776716700	49.03	0.76	1.57	50.68	50.68	48.39	2393
1776457500	48.27	-0.46	-0.94	48.37	48.37	48.27	5
1776371100	48.73	0	0.00	48.73	48.73	48.73	0
1776284700	48.73	-0.17	-0.35	48.67	48.73	48.67	24
1776198300	48.9	0.43	0.89	48.9	48.9	48.9	65
1776111900	48.47	0	0.00	48.47	48.47	48.47	0
1775852700	48.47	-2.07	-4.10	47.74	48.47	47.74	505
1775766300	50.54	0.26	0.52	50.5	50.54	50.5	41
1775679900	50.28	-2.46	-4.66	50.44	50.46	49.1	1137
1775593500	52.74	0.74	1.42	53.72	53.72	52.72	452
1775161500	52	0	0.00	52	52	52	0
1775075100	52	-0.5	-0.95	51.5	52.5	51.5	472
1774988700	52.5	-3.5	-6.25	52.5	52.5	52.5	20
1774902300	56	0	0.00	55.5	56.5	55.5	314
1774646700	56	1	1.82	55.5	56	55.5	858
1774560300	55	2	3.77	54	55	54	503
1774473900	53	0	0.00	53.5	53.5	51.5	57
1774387500	53	0.5	0.95	51.5	53.5	51.5	204
1774301100	52.5	0	0.00	52	52.5	52	101
1774041900	52.5	3.1	6.28	52	52.5	52	1016
1773955500	49.4	0	0.00	49.4	49.4	49.4	0
1773869100	49.4	0	0.00	49.4	49.4	49.4	0
1773782700	49.4	0	0.00	49.4	49.4	49.4	0
1773696300	49.4	0.4	0.82	49.4	49.4	49.4	452
1773437100	49	-1.5	-2.97	49	49	49	15
1773350700	50.5	1.7	3.48	48.8	51	48.8	183
1773264300	48.8	2.2	4.72	48.8	48.8	48.8	40
1773177900	46.6	1.4	3.10	45.4	46.6	45.4	18
1773091500	45.2	-4.2	-8.50	48.4	48.4	45.2	572