ConocoPhillips Co【1COP】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	102.28	102.66	101.78	35	101.79442308	DE
4	103.04	107.18	96.8	32	102.90163732	DE
12	108.22	120	95	116	106.12707687	DE
26	81.88	120	77.51	132	96.38775185	DE
52	81.23	120	73.1	80	92.33907906	DE
156	105.64	122.18	73.1	66	93.75905448	DE
260	105.64	122.18	73.1	66	93.75905448	DE

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
1781279700	101.78	0	0.00	101.78	101.78	101.78	0
1781193300	101.78	0	0.00	101.78	101.78	101.78	0
1781106900	101.78	0	0.00	101.78	101.78	101.78	0
1781020500	101.78	-0.5	-0.49	102.62	102.66	101.78	101
1780934100	102.28	0	0.00	102.28	102.28	102.28	2
1780674900	102.28	0.08	0.08	102.28	102.28	102.28	1
1780588500	102.2	0.9	0.89	102.34	103.26	101.78	64
1780502100	101.3	1.51	1.51	100.7	101.3	100.7	3
1780415700	99.79	1.04	1.05	98.43	99.79	98.43	16
1780329300	98.75	1.95	2.01	98.19	98.75	98.19	49
1780070100	96.8	-3.14	-3.14	98.24	98.24	96.8	12
1779983700	99.94	1.06	1.07	99.94	99.94	99.94	2
1779897300	98.88	-2.82	-2.77	98.88	98.88	98.88	2
1779810900	101.7	3.39	3.45	101.7	101.7	101.7	1
1779724500	98.31	-6.01	-5.76	98.31	98.31	98.31	2
1779465300	104.32	-1.54	-1.45	104.32	104.32	104.32	1
1779378900	105.86	-1.04	-0.97	105.86	105.86	105.86	2
1779292500	106.9	-0.28	-0.26	107.02	107.02	106.9	11
1779206100	107.18	1.08	1.02	107.18	107.18	107.18	1
1779119700	106.1	1.78	1.71	106.12	106.12	104.86	21
1778860500	104.32	3.16	3.12	103.04	104.32	102.98	277
1778774100	101.16	1.51	1.52	99.5	101.16	99.5	27
1778687700	99.65	-0.34	-0.34	99.65	99.65	99.65	2
1778601300	99.99	2.81	2.89	98.85	99.99	98.62	105
1778514900	97.18	0.66	0.68	96.95	97.18	96.95	416
1778255700	96.52	-2.08	-2.11	96.52	96.52	96.52	10
1778169300	98.6	-2.36	-2.34	99.95	99.95	98.6	51
1778082900	100.96	-5.3	-4.99	105.1	105.1	99.94	147
1777996500	106.26	0.32	0.30	106.26	106.26	106.26	2
1777910100	105.94	-2.56	-2.36	104.26	106.3	104.14	83
1777564500	108.5	1.06	0.99	106.7	108.5	106.7	82
1777478100	107.44	2.36	2.25	107.14	108.16	107	116
1777391700	105.08	0.74	0.71	105.56	105.56	105.08	15
1777305300	104.34	0.02	0.02	103.86	105.02	103.54	148
1777046100	104.32	-1.1	-1.04	104.22	104.32	104.2	251
1776959700	105.42	1.96	1.89	105.72	105.92	105.42	185
1776873300	103.46	4.11	4.14	102.2	103.46	102.2	51
1776786900	99.35	-0.57	-0.57	99.15	99.36	99.14	148
1776700500	99.92	4.4	4.61	101.14	101.28	99.92	355
1776441300	95.52	-6.24	-6.13	103.46	103.48	95	354
1776354900	101.76	1.68	1.68	100.68	101.76	100.68	13
1776268500	100.08	-2.9	-2.82	101.2	101.2	100.08	37
1776182100	102.98	-3.04	-2.87	104.36	104.36	102.98	64
1776095700	106.02	-1.72	-1.60	108.52	108.52	106.02	355
1775836500	107.74	0	0.00	107.74	107.74	107.74	0
1775750100	107.74	1.78	1.68	108.22	108.58	107.74	65
1775663700	105.96	-9.18	-7.97	105.32	106.06	103.42	148
1775577300	115.14	2.34	2.07	113.2	115.14	113.2	33
1775145300	112.8	2.94	2.68	115.08	115.18	112.66	386
1775058900	109.86	-7.28	-6.21	110.12	111.84	109	650
1774972500	117.14	0.06	0.05	116.38	117.14	115.56	39
1774886100	117.08	0.62	0.53	120	120	116.94	349
1774630500	116.46	1.06	0.92	117.26	117.54	116.1	58
1774544100	115.4	3.58	3.20	113.04	115.4	112.72	57
1774457700	111.82	-0.38	-0.34	109.16	111.82	109.14	262
1774371300	112.2	2.24	2.04	109.66	112.74	109.58	423
1774284900	109.96	-0.14	-0.13	111.9	112	106.5	182
1774025700	110.1	1.72	1.59	108.22	110.44	108.16	88
1773939300	108.38	0.68	0.63	108.56	108.58	108.38	45
1773852900	107.7	1.46	1.37	106.02	107.7	106.02	102
1773766500	106.24	0.6	0.57	106.24	106.24	106.24	3
1773680100	105.64	0.1	0.09	107.82	107.82	105.64	144
1773420900	105.54	1.56	1.50	105.18	105.54	105	223