HP Inc【HPQB34】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	-1.12	-0.89628681178	124.96	128.9	117.79	209	123.57622967	DR
4	9.36	8.17610062893	114.48	149.94	114.48	1751	133.8677559	DR
12	23.64	23.5928143713	100.2	149.94	91	1065	119.22077158	DR
26	-5.89	-4.54019887459	129.73	149.94	87.98	1136	110.61646807	DR
52	-9.92	-7.41626794258	133.76	163.41	87.98	771	119.37457259	DR
156	-26.76	-17.7689243028	150.6	230.02	87.98	937	147.89633973	DR
260	-23.16	-15.7551020408	147	230.02	87.98	886	155.78615098	DR

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
1781904600	123.84	2.28	1.88	117.79	123.84	117.79	202
1781818140	121.56	1.2	1.00	121.57	122.77	118.2	342
1781731740	120.36	-3	-2.43	118.67	120.36	117.88	45
1781645400	123.36	-1.56	-1.25	123.4	123.83	122.53	295
1781559000	124.92	-2.63	-2.06	128.9	128.9	124.92	207
1781299800	127.55	2.35	1.88	124.96	127.55	124.96	156
1781213400	125.2	-1.42	-1.12	126.62	128	124.81	1798
1781126940	126.62	0.13	0.10	125.49	129.63999	125.3	2509
1781040600	126.49	-4.94	-3.76	129.74	131.69999	124.84	337
1780954140	131.43	-0.78	-0.59	131.22	132.94999	126.7	509
1780695000	132.21	-0.59	-0.44	132.8	133.5	128.18	1384
1780522200	132.8	-4.16	-3.04	137.05	137.05	132.71	1100
1780435800	136.96	-11.44	-7.71	149	149	136.96	4450
1780349400	148.4	10.74	7.80	137.91	149.94	137.66	5089
1780090200	137.66	9.22	7.18	133.94	142.5	132.47	6160
1780003800	128.44	-0.56	-0.43	132.1	132.1	124.4	828
1779917400	129	5.89	4.78	123.83	129	123.83	515
1779830940	123.11	-5.89	-4.57	129	129	121.68	1000
1779744600	129	2.3	1.82	120	130.5	120	2299
1779485400	126.7	17.47	15.99	114.48	127.9	114.48	4242
1779398940	109.23	4.07	3.87	105.16	109.23	105.16	118
1779312600	105.16	-0.94	-0.89	106.58	106.59	105.16	309
1779226140	106.1	2.28	2.20	104.2	106.1	104.2	205
1779139800	103.82	-2.47	-2.32	122	122	103.82	1945
1778880600	106.29	2.56	2.47	105.29	106.29	104.11	1642
1778794140	103.73	-3.77	-3.51	106.73	106.73	103.73	1900
1778707800	107.5	4.76	4.63	106.75	107.5	103.91	50
1778621400	102.74	-3.11	-2.94	103.66	103.66	102.36	125
1778535000	105.85	-4.76	-4.30	110.22	110.22	105.85	76
1778275800	110.61	7.1	6.86	104.55	110.61	104.4	376
1778189400	103.51	-1.3	-1.24	104.61	106.59	103.18	1333
1778102940	104.81	0.31	0.30	105	105.79	103.13	1896
1778016600	104.5	1.19	1.15	103.19	104.5	100.97	1335
1777930200	103.31	-0.68	-0.65	103.59	103.99	102.45	61
1777584600	103.99	2.88	2.85	101.59	103.99	100.41	675
1777498140	101.11	6.96	7.39	99.19	102.41	98.52	437
1777411800	94.15	-4.64	-4.70	99.99	100.3	94.15	481
1777325340	98.79	0.28	0.28	99.5	99.5	97.21	385
1777066200	98.51	-2.57	-2.54	100.79	100.79	98.4	351
1776979800	101.08	-0.24	-0.24	100.8	101.29	99.19	64
1776893400	101.32	3.12	3.18	105.11	105.45	101.32	309
1776720600	98.2	-0.59	-0.60	99.5	99.5	97.99	167
1776461400	98.79	0.28	0.28	98.89	99.69	98.3	978
1776375000	98.51	2.5	2.60	97.5	99.08	97.5	366
1776288600	96.01	1.06	1.12	95.89	96.01	95.31	468
1776202140	94.95	0.1	0.11	94.86	95.29	93.29	1012
1776115800	94.85	3.85	4.23	91.8	95.45	91.8	616
1775856600	91	-2.25	-2.41	93.55	94.5	91	598
1775770200	93.25	-3.25	-3.37	97.13	97.13	92.15	552
1775683740	96.5	0.7	0.73	96.9	96.9	94.85	230
1775597340	95.8	-2.21	-2.25	96.9	96.9	95.8	292
1775511000	98.01	-1.69	-1.70	100.69	100.69	98.01	182
1775165400	99.7	2.38	2.45	97.99	99.7	96.4	3537
1775078940	97.32	1.31	1.36	98.11	98.11	96.37	1977
1774992540	96.01	-4.39	-4.37	100.11	100.11	96.01	1010
1774906140	100.4	-1.2	-1.18	101.81	101.81	99.03	177
1774647000	101.6	-0.59	-0.58	100.2	101.6	100.2	157
1774560540	102.19	0.68	0.67	99.47	104	99.47	52
1774474140	101.51	2.2	2.22	105	105.15	101.51	166
1774387740	99.31	2.42	2.50	96.9	99.79	96.9	433
1774301340	96.89	0.38	0.39	96.51	97.21	95.29	364
1774042200	96.51	-0.3	-0.31	95.82	97.3	95.71	220