Huntington Ingalls Industries Inc【H1II34】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	-0.76	-3.80761523046	19.96	19.96	19.2	51	19.88421053	DR
4	-1.8	-8.57142857143	21	21	19.2	20	19.86944785	DR
12	-9.8	-33.7931034483	29	29	19.2	19	22.15987715	DR
26	-5.24	-21.4402618658	24.44	30.96	19.2	116	29.02885049	DR
52	2.28	13.475177305	16.92	30.96	16.92	87	26.62751575	DR
156	5.06	35.7850070721	14.14	30.96	12.11	132	18.03895307	DR
260	-249.64	-92.8582056242	268.84	305	12.11	118	20.73551922	DR

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
1781904540	19.2	0	0.00	19.2	19.2	19.2	0
1781818140	19.2	-0.64	-3.23	19.24	19.24	19.2	12
1781731800	19.84	0	0.00	19.84	19.84	19.84	0
1781645400	19.84	0	0.00	19.84	19.84	19.84	0
1781559000	19.84	-0.12	-0.60	19.84	19.84	19.84	20
1781299800	19.96	0.64	3.31	19.96	19.96	19.96	120
1781213400	19.32	0	0.00	19.32	19.32	19.32	0
1781127000	19.32	0	0.00	19.32	19.32	19.32	0
1781040600	19.32	0	0.00	19.32	19.32	19.32	0
1780954200	19.32	0	0.00	19.32	19.32	19.32	0
1780695000	19.32	-0.24	-1.23	19.32	19.32	19.32	7
1780522200	19.56	-0.56	-2.78	19.56	19.56	19.56	1
1780435800	20.12	0	0.00	20.12	20.12	20.12	0
1780349400	20.12	-0.28	-1.37	20.12	20.12	20.12	1
1780090200	20.4	-0.6	-2.86	20.4	20.4	20.4	1
1780003800	21	0	0.00	21	21	21	0
1779917400	21	-0.6	-2.78	21	21	21	1
1779831000	21.6	0	0.00	21.6	21.6	21.6	0
1779744600	21.6	0	0.00	21.6	21.6	21.6	0
1779485400	21.6	0	0.00	21.6	21.6	21.6	0
1779399000	21.6	0	0.00	21.6	21.6	21.6	0
1779312600	21.6	0	0.00	21.6	21.6	21.6	0
1779226200	21.6	0	0.00	21.6	21.6	21.6	0
1779139800	21.6	0.46	2.18	21.6	21.6	21.6	1
1778880600	21.14	0	0.00	21.14	21.14	21.14	0
1778794200	21.14	0	0.00	21.14	21.14	21.14	0
1778707800	21.14	0	0.00	21.14	21.14	21.14	0
1778621400	21.14	0.64	3.12	21.14	21.14	21.14	31
1778535000	20.5	-0.56	-2.66	20.66	20.66	20.5	71
1778275740	21.06	0	0.00	21.06	21.06	21.06	0
1778189340	21.06	0	0.00	21.06	21.06	21.06	0
1778102940	21.06	0.56	2.73	21.06	21.06	21.06	1
1778016600	20.5	-2.78	-11.94	20.5	20.5	20.5	1
1777930200	23.28	0.2	0.87	23.28	23.28	23.28	5
1777584540	23.08	0	0.00	23.08	23.08	23.08	0
1777498140	23.08	0	0.00	23.08	23.08	23.08	0
1777411740	23.08	0	0.00	23.08	23.08	23.08	0
1777325340	23.08	-1.32	-5.41	23.08	23.08	23.08	3
1777066200	24.4	0	0.00	24.4	24.4	24.4	0
1776979800	24.4	0	0.00	24.4	24.4	24.4	0
1776893400	24.4	-1.67	-6.41	24.62	24.62	24.4	27
1776720600	26.07	0	0.00	26.07	26.07	26.07	0
1776461400	26.07	0	0.00	26.07	26.07	26.07	5
1776375000	26.07	-0.54	-2.03	26.07	26.07	26.07	1
1776288600	26.61	0	0.00	26.61	26.61	26.61	0
1776202200	26.61	0	0.00	26.61	26.61	26.61	0
1776115800	26.61	0	0.00	26.61	26.61	26.61	0
1775856600	26.61	-0.14	-0.52	26.61	26.61	26.61	16
1775770200	26.75	0	0.00	26.75	26.75	26.75	0
1775683800	26.75	0	0.00	26.75	26.75	26.75	0
1775597400	26.75	0	0.00	26.75	26.75	26.75	0
1775511000	26.75	0	0.00	26.75	26.75	26.75	19
1775165340	26.75	0	0.00	26.75	26.75	26.75	0
1775078940	26.75	0.27	1.02	26.75	26.75	26.75	12
1774992600	26.48	0	0.00	26.48	26.48	26.48	0
1774906200	26.48	0	0.00	26.48	26.48	26.48	0
1774647000	26.48	-2.24	-7.80	29	29	26.09	51
1774560600	28.72	0	0.00	28.72	28.72	28.72	0
1774474200	28.72	0	0.00	28.72	28.72	28.72	0
1774387800	28.72	0	0.00	28.72	28.72	28.72	0
1774301400	28.72	0	0.00	28.72	28.72	28.72	0
1774042200	28.72	-0.2	-0.69	28.72	28.72	28.72	1