ConocoPhillips Co【YCPD】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781627340	95.46	-1.38	-1.43	95.46	95.46	95.46	1
1781540880	96.84	-1.49	-1.52	96.84	96.84	96.84	47
1781281740	98.33	-6.3	-6.02	99.4	99.4	98.33	50
1781195340	104.63	3.35	3.31	104.63	104.63	104.63	37
1781108940	101.28	0.66	0.66	101.28	101.28	101.28	36
1781022540	100.62	-3.14	-3.03	101.32	101.32	100.62	43
1780936140	103.76	0.76	0.74	103.9	103.98	103.76	207
1780676940	103	0.66	0.64	103	103	103	42
1780590540	102.34	0.14	0.14	102.34	102.34	102.34	2
1780504140	102.2	2.22	2.22	102.2	102.2	102.2	2
1780417740	99.98	1.19	1.20	98.9	100.04	98.9	122
1780331340	98.79	0	0.00	98.79	98.79	98.79	0
1780072140	98.79	0	0.00	98.79	98.79	98.79	0
1779985740	98.79	-0.67	-0.67	98.79	98.79	98.735	46
1779899340	99.46	-2.08	-2.05	99.45	99.52	98.775	222
1779812880	101.54	-0.1	-0.10	101.54	101.54	101.54	96
1779726480	101.64	-1.9	-1.84	99.65	101.64	98.16	48
1779467340	103.54	-2.19	-2.07	103.54	103.54	103.54	1
1779380940	105.73	-0.78	-0.73	106.82	106.82	105.22	104
1779294540	106.51	-1.53	-1.42	106.78	106.78	106.51	12
1779208140	108.04	1.54	1.45	108.04	108.04	108	10
1779121740	106.5	1.94	1.86	105.1	106.58	104.84	50
1778862540	104.56	4.98	5.00	104.34	104.76	103.87	212
1778776140	99.58	0	0.00	99.58	99.58	99.58	0
1778689740	99.58	0.19	0.19	99.58	99.58	99.58	4
1778603400	99.39	1.84	1.89	98.96	99.98	98.7	244
1778516940	97.55	0	0.00	97.55	97.55	97.55	0
1778257740	97.55	0	0.00	97.55	97.55	97.55	0
1778171340	97.55	-3.89	-3.83	97.9	98.395	97.34	155
1778084940	101.44	-4.99	-4.69	103.02	103.02	98.2	150
1777998540	106.43	1.25	1.19	106.6	106.6	106.43	12
1777912140	105.18	-3.24	-2.99	104.96	106.14	104.96	176
1777652940	108.42	0	0.00	108.42	108.42	108.42	0
1777566540	108.42	0.54	0.50	109.98	109.98	108.42	2
1777480140	107.88	1.36	1.28	107.88	107.88	107.88	60
1777393740	106.52	2.82	2.72	105.22	106.52	105.22	102
1777307340	103.7	-1.12	-1.07	103.18	104.6	103.16	64
1777048140	104.82	5.33	5.36	106.5	107.06	104.82	94
1776961740	99.49	0	0.00	99.49	99.49	99.49	0
1776875340	99.49	0	0.00	99.49	99.49	99.49	0
1776788940	99.49	-0.46	-0.46	99.3	99.49	99.3	94
1776702540	99.95	3.99	4.16	99.95	101.47	99.95	26
1776443340	95.96	-6.98	-6.78	102.24	102.24	95.24	610
1776356940	102.94	1.98	1.96	102.94	103.46	102.94	22
1776270540	100.96	-0.09	-0.09	101.24	101.24	100.47	203
1776184140	101.05	-4.53	-4.29	101.02	104.35	100.05	75
1776097740	105.58	0.86	0.82	107.9	107.9	105.29	95
1775838540	104.72	-3.64	-3.36	105.08	105.08	104.72	60
1775752200	108.36	2.78	2.63	107.78	108.36	107.78	96
1775665740	105.58	-9.83	-8.52	104.28	105.58	104.28	925
1775579340	115.41	3.05	2.71	113.38	115.41	113.16	383
1775492940	112.36	0	0.00	112.36	112.36	112.36	0
1775233740	112.36	0	0.00	112.36	112.36	112.36	0
1775147340	112.36	2.76	2.52	114.24	114.84	112.31	353
1775060940	109.6	-7.16	-6.13	109.62	111.72	109.14	551
1774974540	116.76	-0.98	-0.83	116.84	116.84	115.87	8
1774888140	117.74	1.24	1.06	117.74	117.74	117.74	1
1774632540	116.5	2	1.75	116.22	117.56	116.22	1737
1774546140	114.5	2.82	2.53	112.76	114.5	112.76	1014
1774459740	111.68	-0.18	-0.16	110	111.68	109.98	1193
1774373340	111.86	1.88	1.71	110.4	112.68	110.4	16
1774286940	109.98	-0.78	-0.70	111.37	111.37	106.82	116
1774027740	110.76	1.56	1.43	109.3	110.76	108.46	62
1773941340	109.2	1.76	1.64	109.18	109.2	108.59	183
1773854940	107.44	0.44	0.41	107.28	107.44	107.28	97
1773768540	107	1.18	1.12	107	107	107	1000