Helmerich & Payne, Inc.【HPC】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	-0.31	-1.02615028136	30.21	30.87	28.7	25	30.13274194	DE
4	-3.63	-10.8261258574	33.53	34.56	28.7	323	33.09944138	DE
12	-0.71	-2.31950343025	30.61	35.9	28.21	683	31.38862609	DE
26	6.34	26.9100169779	23.56	35.9	23.56	774	29.85467628	DE
52	16.19	118.088986142	13.71	35.9	12.94	1116	22.67159919	DE
156	-7.29	-19.6020435601	37.19	43.5	12.94	651	22.98490861	DE
260	-7.29	-19.6020435601	37.19	43.5	12.94	651	22.98490861	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
1782419100	28.7	-0.86	-2.91	28.7	28.7	28.7	70
1782332700	29.56	-1.08	-3.52	30.87	30.87	29.56	18
1782246300	30.64	0.3	0.99	30.64	30.64	30.64	1
1782159900	30.34	-0.52	-1.69	30.34	30.34	30.34	3
1781900700	30.86	0.65	2.15	30.86	30.86	30.86	2
1781814300	30.21	-1.01	-3.24	30.21	30.21	30.21	100
1781727900	31.22	0.1	0.32	30.69	31.22	30.69	294
1781641500	31.12	-0.95	-2.96	31.7	31.7	31.12	630
1781555100	32.07	-1.74	-5.15	32.85	32.85	32.07	347
1781295900	33.81	0.38	1.14	33.799999	33.81	33.799999	1000
1781209500	33.43	0	0.00	33.43	33.43	33.43	0
1781123100	33.43	0	0.00	33.43	33.43	33.43	0
1781036700	33.43	0.45	1.36	33.549999	33.549999	33.43	406
1780950300	32.979999	0	0.00	32.979999	32.979999	32.979999	0
1780691100	32.979999	-1.04	-3.06	32.96	33.009999	32.96	150
1780604700	34.02	0.02	0.06	32.82	34.02	32.82	505
1780518300	34	-0.05	-0.15	34.56	34.56	34	823
1780431900	34.049999	0.45	1.34	33.89	34.049999	33.89	130
1780345500	33.6	1.05	3.23	33.6	33.6	33.6	751
1780086300	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1779999900	32.549999	-0.99	-2.95	33.53	33.53	32.549999	14
1779913500	33.54	-0.34	-1.00	33.74	33.74	33.54	484
1779827100	33.88	1.32	4.05	33.119999	33.88	33.119999	101
1779740700	32.56	-1.7	-4.96	33.479999	33.479999	32.56	21
1779481500	34.26	0.12	0.35	34.26	34.26	34.26	14
1779395100	34.14	-0.82	-2.35	34.25	34.25	34.14	19
1779308700	34.96	-0.94	-2.62	34.9	34.96	34.9	329
1779222300	35.9	0.43	1.21	35.9	35.9	35.9	150
1779135900	35.47	1.87	5.57	33.229999	35.7	33.229999	754
1778876700	33.6	0.95	2.91	34.2	34.2	33.54	44
1778790300	32.65	0	0.00	32.65	32.65	32.65	0
1778703900	32.65	-0.16	-0.49	32.65	32.65	32.65	119
1778617500	32.81	-0.18	-0.55	33.509999	33.509999	32.5	1617
1778531100	32.99	1	3.13	32.99	32.99	32.99	520
1778271900	31.99	1.59	5.23	31.15	31.99	31.15	1108
1778185500	30.4	-3.8	-11.11	32.9	32.9	30.4	1291
1778099100	34.2	-1.1	-3.12	34.85	34.85	34.2	407
1778012700	35.299999	0.82	2.38	35	35.299999	35	586
1777926300	34.479999	-0.61	-1.74	34.07	34.479999	34.07	76
1777580700	35.09	0	0.00	35.09	35.09	35.09	0
1777494300	35.09	1.59	4.75	34.09	35.09	34.09	171
1777407900	33.5	0.49	1.48	33.72	33.979999	33.189999	1505
1777321500	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1777062300	33.009999	1.01	3.16	32.369999	33.009999	32.369999	1064
1776975900	32	0.75	2.40	31.37	32	31.37	715
1776889500	31.25	1.15	3.82	30.2	31.25	30.18	399
1776803100	30.1	1.89	6.70	29.29	30.1	29.29	1390
1776716700	28.21	-0.21	-0.74	28.7	28.7	28.21	1886
1776457500	28.42	-1.52	-5.08	28.42	28.42	28.42	634
1776371100	29.94	0.95	3.28	29.94	29.94	29.94	1150
1776284700	28.99	-0.23	-0.79	28.99	28.99	28.99	150
1776198300	29.22	-1.02	-3.37	30.28	30.28	29.22	2224
1776111900	30.24	0.5	1.68	30.33	30.69	30.24	2769
1775852700	29.74	-0.43	-1.43	29.92	29.92	29.64	963
1775766300	30.17	0.4	1.34	30.61	31.01	30.17	1393
1775679900	29.77	-1.11	-3.59	29.03	29.77	29.03	2160
1775593500	30.88	0.95	3.17	30.61	30.88	30.55	2102
1775161500	29.93	0	0.00	29.93	29.93	29.93	0
1775075100	29.93	-0.5	-1.64	30.64	30.67	29.87	2093
1774988700	30.43	-1.34	-4.22	31.37	31.37	30.43	1545
1774902300	31.77	-0.68	-2.10	31.29	31.78	31.29	1324
1774646700	32.45	0.46	1.44	32.45	32.45	32.45	105
1774560300	31.99	0.79	2.53	31.61	31.99	31.61	378