Chevron Corp【1CVX】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	5.96	3.80102040816	156.8	164.24	154.9	121	160.05453642	DE
4	8.02	5.18288742407	154.74	170.08	153.86	387	161.68316985	DE
12	-9.54	-5.53685432385	172.3	189.88	150.52	732	166.35911295	DE
26	32.22	24.6820897809	130.54	189.88	124.58	852	153.53460758	DE
52	41.92	34.6904998345	120.84	189.88	119.5	495	148.97734323	DE
156	26.94	19.8350758357	135.82	189.88	117.6	274	146.95797555	DE
260	26.94	19.8350758357	135.82	189.88	117.6	274	146.95797555	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
1780588500	163.06	-1.18	-0.72	162.88	163.38	161.97999	58
1780502100	164.24	3.58	2.23	162.54	164.24	162.44	54
1780415700	160.66	0.7	0.44	158.47999	160.9	158.47999	268
1780329300	159.96	5.06	3.27	157	159.96	157	117
1780070100	154.9	-2.5	-1.59	156.8	157.28	154.9	107
1779983700	157.4	1.28	0.82	158.52	158.52	156.5	510
1779897300	156.12	-5.18	-3.21	157.36	157.94	156	581
1779810900	161.3	0.54	0.34	162.24	162.69999	161.3	37
1779724500	160.76	-3.24	-1.98	158.6	160.76	158.6	186
1779465300	164	-1.6	-0.97	165.13999	165.13999	164	149
1779378900	165.6	-1.14	-0.68	164.96	167.24	163.94	1177
1779292500	166.74	-0.98	-0.58	169.08	170.08	166.41999	601
1779206100	167.72	3.06	1.86	166.96	168.02	166.88	679
1779119700	164.66	1.76	1.08	165.5	165.5	161.08	348
1778860500	162.9	3.74	2.35	160.22	163.02	160.22	564
1778774100	159.16	1.7	1.08	157.94	159.9	157.94	276
1778687700	157.46	-1.5	-0.94	157.94	158.5	157.4	149
1778601300	158.96	2.44	1.56	157.56	159.04	155.16	1650
1778514900	156.52	2.28	1.48	156.08	156.88	155.4	155
1778255700	154.24	0.62	0.40	154.74	155.04	153.86	82
1778169300	153.62	-2.92	-1.87	157.44	157.44	152.69999	1493
1778082900	156.54	-7.9	-4.80	163.06	163.06	155.18	1815
1777996500	164.44	2.08	1.28	164.12	164.58	163	323
1777910100	162.36	-2.72	-1.65	162.02	164.22	160.8	312
1777564500	165.08	2.36	1.45	165.24	165.26	161.36	1692
1777478100	162.72	0.66	0.41	160.76	163.5	160.76	577
1777391700	162.06	3.68	2.32	160.86	162.06	159.78	420
1777305300	158.38	0.08	0.05	158.1	160.19999	157.82	218
1777046100	158.3	-0.8	-0.50	160.72	160.9	158	231
1776959700	159.1	-0.8	-0.50	160.1	161.32	159.1	309
1776873300	159.9	3.14	2.00	156.52	161.47999	156.28	241
1776786900	156.76	0.08	0.05	155.41999	156.9	155.28	145
1776700500	156.68	3.98	2.61	159.16	159.46	156.63999	658
1776441300	152.69999	-6.28	-3.95	158.76	159.41999	150.52	936
1776354900	158.97999	1.66	1.06	156.56	160	156.56	340
1776268500	157.32	-0.94	-0.59	158.68	159.38	156.88	813
1776182100	158.26	-5.2	-3.18	162.28	162.4	157.24	1892
1776095700	163.46	3.94	2.47	165.63999	165.63999	162.26	986
1775836500	159.52	-5.86	-3.54	162.76	163.4	158.9	481
1775750100	165.38	3.08	1.90	166	168.16	165.38	2140
1775663700	162.3	-13.22	-7.53	163.47999	164.97999	161.88	1344
1775577300	175.52	2.28	1.32	173.9	176.46	171.58	444
1775145300	173.24	2.68	1.57	175.04	177.2	172.24	756
1775058900	170.56	-12.9	-7.03	174.1	176.7	169.92	1325
1774972500	183.46	-2.64	-1.42	183.88	184.34	182.2	892
1774886100	186.1	2.04	1.11	189.88	189.88	184.88	679
1774630500	184.06	2.86	1.58	181	184.16	179.66	331
1774544100	181.2	3.38	1.90	178.58	181.28	177.84	431
1774457700	177.82	-2.9	-1.60	177.24	179	175.84	270
1774371300	180.72	4.72	2.68	176.78	181	176.78	755
1774284900	176	-0.92	-0.52	176.86	177.42	170.28	1457
1774025700	176.92	1.8	1.03	175.24	177.52	174.04	2017
1773939300	175.12	1.7	0.98	174.84	175.48	172.84	663
1773852900	173.42	0.22	0.13	170.86	173.48	169.88	998
1773766500	173.2	1.48	0.86	165.69999	173.8	165.69999	506
1773680100	171.72	0.7	0.41	173	173.86	170.38	954
1773420900	171.02	-0.98	-0.57	172.3	173.46	169.94	3879
1773334500	172	16.02	10.27	167.08	172	166.56	2099
1773212400	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1773126000	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1773039600	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1772780400	155.97999	0	0.00	155.97999	155.97999	155.97999	0
1772694000	155.97999	0	0.00	155.97999	155.97999	155.97999	0