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	-0.620001	-1.84524107143	33.6	34.56	32.82	552	33.87152552	DE
4	1.829999	5.87479614767	31.15	35.9	31.15	417	33.50575235	DE
12	3.699999	12.6366086066	29.28	35.9	28.21	808	31.20401435	DE
26	7.209999	27.9782654249	25.77	35.9	23.05	833	29.28046866	DE
52	18.604999	129.42608	14.375	35.9	12.94	1148	22.23392103	DE
156	-4.210001	-11.3202500672	37.19	43.5	12.94	656	22.96116635	DE
260	-4.210001	-11.3202500672	37.19	43.5	12.94	656	22.96116635	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774473900	31.2	-0.97	-3.02	31.85	31.96	31.2	239
1774387500	32.17	0.43	1.35	32.61	32.99	32.14	1146
1774301100	31.74	0.69	2.22	32.17	32.28	31.3	545
1774041900	31.05	0.28	0.91	31.06	31.06	31.05	576
1773955500	30.77	-0.39	-1.25	31.2	31.2	30.77	1083
1773869100	31.16	0.13	0.42	30.26	31.16	30.26	804
1773782700	31.03	0.76	2.51	31	31.03	31	65
1773696300	30.27	-0.9	-2.89	31.25	31.25	30.27	378
1773437100	31.17	1.13	3.76	29.28	31.17	29.28	1220
1773350700	30.04	0	0.00	30.04	30.04	30.04	0
1773264300	30.04	-0.03	-0.10	29.82	30.12	29.71	349
1773177900	30.07	0.56	1.90	29.45	30.07	29.45	1131
1773091500	29.51	0.08	0.27	29.78	29.78	29.51	742
1772832300	29.43	0.29	1.00	30.58	31	29.37	1773
1772745900	29.14	-0.36	-1.22	29.14	29.14	29.14	16