H and R Block Inc【HRB】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	-0.43	-1.28128724672	33.56	33.99	32.35	250	33.04867786	DE
4	2.22	7.18214170171	30.91	34.03	30.37	560	32.70443316	DE
12	6.33	23.6194029851	26.8	34.03	25.59	408	30.01401247	DE
26	-2.07	-5.88068181818	35.2	38.4	23.4	394	29.52429142	DE
52	-16.67	-33.4738955823	49.8	49.8	23.4	278	32.40870789	DE
156	-3.47	-9.48087431694	36.6	61.5	23.4	211	40.70689453	DE
260	-3.47	-9.48087431694	36.6	61.5	23.4	211	40.70689453	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
1780950300	32.659999	0.3	0.93	33.04	33.29	32.659999	285
1780691100	32.36	-1.63	-4.80	32.36	32.36	32.36	200
1780604700	33.99	0	0.00	33.99	33.99	33.99	0
1780518300	33.99	0	0.00	33.99	33.99	33.99	0
1780431900	33.99	0.14	0.41	33.56	33.99	33.56	264
1780345500	33.85	0.84	2.54	33.369999	34	33.369999	1849
1780086300	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1779999900	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1779913500	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1779827100	33.009999	-0.98	-2.88	33.47	33.47	32.88	535
1779740700	33.99	0.73	2.19	33.99	33.99	33.99	1
1779481500	33.259999	-0.59	-1.74	33.259999	33.259999	33.259999	200
1779395100	33.85	-0.18	-0.53	33.85	33.85	33.85	416
1779308700	34.03	0.56	1.67	33.299999	34.03	32.64	1359
1779222300	33.47	0.23	0.69	32.89	33.47	32.89	34
1779135900	33.24	2.36	7.64	32.04	33.24	32.03	702
1778876700	30.88	-0.28	-0.90	30.88	30.88	30.88	1
1778790300	31.16	0.6	1.96	31.17	31.17	31.16	48
1778703900	30.56	-0.35	-1.13	31.57	31.57	30.37	2179
1778617500	30.91	0.17	0.55	30.91	30.91	30.91	325
1778531100	30.74	-0.19	-0.61	31.04	31.04	30.74	102
1778271900	30.93	-0.07	-0.23	30.65	30.93	30.65	376
1778185500	31	5.37	20.95	26.04	31	26.04	366
1778099100	25.63	-0.2	-0.77	25.8	25.8	25.63	444
1778012700	25.83	-1.39	-5.11	26.79	26.79	25.83	250
1777926300	27.22	0.37	1.38	26.95	27.22	26.5	20
1777580700	26.85	0	0.00	26.85	26.85	26.85	0
1777494300	26.85	0.17	0.64	26.85	26.85	26.85	75
1777407900	26.68	0	0.00	26.68	26.68	26.68	0
1777321500	26.68	-0.19	-0.71	26.7	26.7	26.68	304
1777062300	26.87	0	0.00	26.87	26.87	26.87	0
1776975900	26.87	-0.24	-0.89	27.02	27.02	26.87	191
1776889500	27.11	-0.21	-0.77	27.34	27.34	27.11	246
1776803100	27.32	0	0.00	27.32	27.32	27.32	0
1776716700	27.32	1.35	5.20	27.32	27.32	27.32	340
1776457500	25.97	0	0.00	25.97	25.97	25.97	0
1776371100	25.97	-0.17	-0.65	25.97	25.97	25.97	1
1776284700	26.14	-0.11	-0.42	26.14	26.14	26.14	3
1776198300	26.25	0.66	2.58	26.25	26.25	26.25	38
1776111900	25.59	-0.4	-1.54	25.59	25.59	25.59	275
1775852700	25.99	-2.34	-8.26	26.19	26.19	25.99	20
1775766300	28.33	0	0.00	28.33	28.33	28.33	0
1775679900	28.33	0	0.00	28.65	28.65	28.33	8
1775593500	28.33	0.93	3.39	28.6	28.6	28.33	439
1775161500	27.4	0	0.00	27.4	27.4	27.4	0
1775075100	27.4	0.4	1.48	27.6	27.6	27.2	143
1774988700	27	-0.4	-1.46	27	27	27	600
1774902300	27.4	1	3.79	27.4	27.4	27.4	725
1774646700	26.4	0	0.00	26.4	26.4	26.4	0
1774560300	26.4	0	0.00	26.4	26.4	26.4	0
1774473900	26.4	-0.6	-2.22	26.4	26.4	26.4	200
1774387500	27	0	0.00	27.4	27.4	27	511
1774301100	27	-0.6	-2.17	27.4	27.8	27	848
1774041900	27.6	0.4	1.47	26.6	27.6	26.6	905
1773955500	27.2	0	0.00	27.2	27.2	27.2	0
1773869100	27.2	-0.2	-0.73	27.4	27.4	27.2	635
1773782700	27.4	0.8	3.01	26.8	27.4	26.8	676
1773696300	26.6	0.4	1.53	26.6	27	26.6	553
1773437100	26.2	-0.4	-1.50	26.4	26.4	26	1242
1773350700	26.6	0.6	2.31	26	26.6	26	43
1773264300	26	0	0.00	26	26	26	48
1773177900	26	-1.2	-4.41	26.6	26.6	25.8	15
1773091500	27.2	-0.4	-1.45	27.8	27.8	27.2	5