Occidental Petroleum Corporation【1OXY】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	51.26	51.3	48.535	483	49.84585436	DE
4	47.81	52.5	47.75	788	50.28688198	DE
12	51.13	58.29	44.505	967	50.89678994	DE
26	35.325	58.29	33.05	906	46.08160483	DE
52	38.85	58.29	33.05	649	43.17659761	DE
156	53.15	66.05	32.995	466	44.79403664	DE
260	53.15	66.05	32.995	466	44.79403664	DE

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
1781106900	48.59	-1.23	-2.46	48.545	48.59	48.535	119
1781020500	49.815	0.08	0.16	48.58	49.815	48.58	106
1780934100	49.735	-0.39	-0.77	50.8	50.8	49.735	1436
1780674900	50.12	-0.35	-0.69	50.47	50.47	50.1	457
1780588500	50.47	-0.8	-1.56	51.26	51.3	50.42	299
1780502100	51.27	0.78	1.54	51.27	51.27	51.27	21
1780415700	50.49	-0.47	-0.92	50.11	50.49	49.745	380
1780329300	50.96	2.82	5.85	48.76	51.46	48.76	995
1780070100	48.145	-1.43	-2.87	49.03	49.205	48.145	1360
1779983700	49.57	1.39	2.87	49.635	49.635	49.015	1176
1779897300	48.185	-2.32	-4.58	48.59	48.775	47.96	777
1779810900	50.5	1.66	3.39	49.465	50.79	49.405	950
1779724500	48.845	-1.84	-3.62	48.065	49.235	48.065	275
1779465300	50.68	-0.51	-1.00	50.73	51	50.17	565
1779378900	51.19	0	0.00	50.79	52.5	50.41	1598
1779292500	51.19	-0.4	-0.78	51.66	52.38	51.19	627
1779206100	51.59	0.22	0.43	51.33	51.95	51.32	856
1779119700	51.37	1.32	2.64	51.47	51.8	50.4	2788
1778860500	50.05	1.42	2.92	49.28	50.36	49.17	796
1778774100	48.63	1.07	2.25	47.81	48.63	47.75	179
1778687700	47.56	-0.1	-0.21	47.5	48.12	47.5	310
1778601300	47.66	0.96	2.06	47.595	47.66	47.595	359
1778514900	46.7	0.83	1.81	45.705	46.7	45.61	580
1778255700	45.87	0.34	0.75	46.055	46.135	45.42	308
1778169300	45.53	-1.82	-3.84	47.055	47.055	45.4	884
1778082900	47.35	-3.34	-6.59	49.095	49.095	45.975	1917
1777996500	50.69	0.19	0.38	51.36	51.51	50.69	692
1777910100	50.5	-0.97	-1.88	50.49	50.75	50.26	483
1777564500	51.47	0.72	1.42	51.93	51.93	50.53	973
1777478100	50.75	1.03	2.07	50.77	50.96	50.51	463
1777391700	49.72	0.88	1.79	49.29	50.36	49.26	375
1777305300	48.845	0.14	0.29	48.845	49.08	48.65	290
1777046100	48.705	0.02	0.03	48.705	48.755	48.705	297
1776959700	48.69	0.6	1.26	49.015	49.235	48.69	296
1776873300	48.085	1.24	2.64	47.885	48.52	47.68	702
1776786900	46.85	0.61	1.32	46.375	46.85	46.31	235
1776700500	46.24	1.57	3.50	46.69	46.925	46.17	478
1776441300	44.675	-3.74	-7.72	48.18	48.18	44.505	1519
1776354900	48.415	0.8	1.68	47.305	48.415	47.22	517
1776268500	47.615	0.57	1.20	46.94	47.615	46.82	1019
1776182100	47.05	-3.06	-6.11	48.935	48.935	46.775	1726
1776095700	50.11	-1.1	-2.15	51.49	51.49	49.64	553
1775836500	51.21	0	0.00	51.21	51.21	51.21	0
1775750100	51.21	1.07	2.13	51.57	51.91	51.21	1050
1775663700	50.14	-5.02	-9.10	49.47	50.28	48.175	4570
1775577300	55.16	0.55	1.01	55.08	55.24	54.35	1019
1775145300	54.61	0.23	0.42	55.55	56.38	54.31	1305
1775058900	54.38	-3.62	-6.24	53.66	56.36	53.54	4891
1774972500	58	-0.23	-0.39	57.75	58	57.21	702
1774886100	58.23	1.02	1.78	58.14	58.29	57.17	1796
1774630500	57.21	1.89	3.42	55.94	57.21	55.93	536
1774544100	55.32	1.96	3.67	54.2	55.32	53.99	807
1774457700	53.36	-0.04	-0.07	51.77	53.36	51.47	1549
1774371300	53.4	2.32	4.54	51.67	53.55	51.67	790
1774284900	51.08	-1.82	-3.44	53.6	53.61	49.17	2647
1774025700	52.9	0.71	1.36	51.64	52.99	51.62	804
1773939300	52.19	1.81	3.59	51.13	52.58	51.13	845
1773852900	50.38	0.18	0.36	49.5	51	49.5	1228
1773766500	50.2	-0.07	-0.14	51.42	51.42	50	639
1773680100	50.27	-0.04	-0.08	50.07	51.18	49.955	448
1773420900	50.31	-0.73	-1.43	53.01	53.01	50.02	826
1773334500	51.04	6.63	14.93	48.12	51.33	48.12	3173
1773212400	44.41	0	0.00	44.41	44.41	44.41	0