APA Corporation【1APA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	32.955	32.955	32.275	0	0	DE
4	32.44	35.66	30.92	143	33.42238986	DE
12	33.155	41.98	27.525	205	34.09043064	DE
26	22.23	41.98	19.834	129	31.72947845	DE
52	17.002	41.98	15.514	91	27.69288441	DE
156	14.074	41.98	13.6	87	26.75273869	DE
260	14.074	41.98	13.6	87	26.75273869	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
1781279700	32.354999	0	0.00	32.354999	32.354999	32.354999	0
1781193300	32.354999	0	0.00	32.354999	32.354999	32.354999	0
1781106900	32.354999	0	0.00	32.354999	32.354999	32.354999	0
1781020500	32.354999	0.08	0.25	32.354999	32.354999	32.354999	0
1780934100	32.275	-0.68	-2.06	32.275	32.275	32.275	0
1780674900	32.955	-0.3	-0.92	32.955	32.955	32.955	0
1780588500	33.259999	0.61	1.88	33.259999	33.259999	33.259999	0
1780502100	32.645	-0.28	-0.84	32.645	32.645	32.645	0
1780415700	32.92	2	6.47	32.92	32.92	32.92	0
1780329300	30.92	-0.22	-0.69	30.92	30.92	30.92	0
1780070100	31.135	-0.49	-1.53	31.065	31.135	31.06	583
1779983700	31.62	-1.51	-4.56	31.62	31.62	31.62	48
1779897300	33.13	0.06	0.18	33.13	33.13	33.13	0
1779810900	33.07	-0.42	-1.24	32.43	33.07	32.43	134
1779724500	33.485	-0.39	-1.14	33.485	33.485	33.485	0
1779465300	33.87	0.09	0.27	33.87	33.87	33.87	0
1779378900	33.78	-0.85	-2.45	34.335	34.53	33.78	223
1779292500	34.63	0.05	0.14	35.66	35.66	34.63	291
1779206100	34.58	0.21	0.63	34.7	34.925	34.58	581
1779119700	34.365	1.91	5.87	32.955	34.365	32.955	547
1778860500	32.46	1.45	4.66	32.439999	32.46	32.439999	158
1778774100	31.015	0.05	0.16	31.015	31.015	31.015	0
1778687700	30.965	-0.1	-0.31	30.73	31.28	30.73	351
1778601300	31.06	0.02	0.06	31.06	31.06	31.06	0
1778514900	31.04	0.55	1.80	30.865	31.04	30.86	312
1778255700	30.49	0.26	0.86	30.49	30.49	30.49	71
1778169300	30.23	-3.11	-9.33	33.06	33.284999	30.23	760
1778082900	33.34	-2.03	-5.74	33.185	33.435	33.06	92
1777996500	35.37	1.07	3.12	35.885	35.885	35.37	136
1777910100	34.3	0.21	0.62	34.3	34.3	34.3	0
1777564500	34.09	0.14	0.40	33.715	34.115	33.409999	223
1777478100	33.955	0.56	1.66	33.97	33.97	33.955	84
1777391700	33.4	0.85	2.61	33.4	33.4	33.4	0
1777305300	32.549999	0.29	0.91	32.549999	32.549999	32.549999	0
1777046100	32.255	-0.31	-0.95	32.255	32.255	32.255	100
1776959700	32.564999	0.25	0.79	32.564999	32.564999	32.564999	0
1776873300	32.31	2.66	8.95	32.31	32.31	32.31	8
1776786900	29.655	-1.18	-3.81	27.525	29.66	27.525	202
1776700500	30.83	1.55	5.29	30.825	30.83	30.825	89
1776441300	29.28	-2.51	-7.88	29.28	29.28	29.28	0
1776354900	31.785	0.61	1.96	31.785	31.785	31.785	0
1776268500	31.175	-0.5	-1.58	30.72	31.19	30.72	184
1776182100	31.675	-2.01	-5.97	31.675	31.675	31.675	0
1776095700	33.685	0.1	0.30	34.19	35.36	33.685	560
1775836500	33.585	0	0.00	33.585	33.585	33.585	0
1775750100	33.585	0.9	2.74	33.56	33.585	33.56	219
1775663700	32.689999	-5.08	-13.45	33.275	33.275	32.689999	118
1775577300	37.77	1.82	5.05	39.125	39.125	37.77	20
1775145300	35.955	0.58	1.64	35.955	35.955	35.955	36
1775058900	35.375	-2.72	-7.13	34.875	36.09	34.875	1141
1774972500	38.09	-0.5	-1.30	38.025	38.09	38.025	112
1774886100	38.59	0.52	1.35	41.98	41.98	38.53	1096
1774630500	38.075	0.68	1.82	37.55	38.075	37.55	175
1774544100	37.395	1.78	5.00	37.395	37.395	37.395	0
1774457700	35.615	0.11	0.31	35.615	35.615	35.615	0
1774371300	35.505	2.24	6.72	35.3	35.61	33.88	1604
1774284900	33.27	0.12	0.35	34.56	34.56	32.655	734
1774025700	33.155	-0.19	-0.55	33.155	33.155	33.155	73
1773939300	33.34	1.92	6.11	33.34	33.34	33.34	0
1773852900	31.42	0.45	1.44	31.225	31.42	31.225	212
1773766500	30.975	0.85	2.80	30.975	30.975	30.975	0
1773680100	30.13	0.35	1.18	30.39	30.39	30.13	60
1773420900	29.78	0.67	2.30	29.78	29.78	29.78	110