Conoco Phillips【1PSX】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	6.15	4.03146509341	152.55	160.55	150.15	0	0	DE
4	15.85	11.0955547777	142.85	166.1	142.85	0	0	DE
12	6.3	4.13385826772	152.4	166.1	132.75	16	148.46910578	DE
26	36.94	30.338370565	121.76	166.1	108.88	13	145.27557516	DE
52	60.15	61.0350076104	98.55	166.1	98.55	11	129.60932671	DE
156	39.85	33.5296592343	118.85	166.1	85	26	120.36284812	DE
260	39.85	33.5296592343	118.85	166.1	85	26	120.36284812	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	158.69999	-1.85	-1.15	158.69999	158.69999	158.69999	0
1780588500	160.55	3.85	2.46	160.55	160.55	160.55	0
1780502100	156.69999	-0.5	-0.32	156.69999	156.69999	156.69999	0
1780415700	157.19999	7.05	4.70	157.19999	157.19999	157.19999	0
1780329300	150.15	-2.4	-1.57	150.15	150.15	150.15	0
1780070100	152.55	2.75	1.84	152.55	152.55	152.55	0
1779983700	149.8	-3.75	-2.44	149.8	149.8	149.8	0
1779897300	153.55	-12.55	-7.56	153.55	153.55	153.55	0
1779810900	166.1	14.05	9.24	166.1	166.1	166.1	0
1779724500	152.05	-1.65	-1.07	152.05	152.05	152.05	0
1779465300	153.69999	-0.25	-0.16	153.69999	153.69999	153.69999	0
1779378900	153.94999	-1.75	-1.12	153.94999	153.94999	153.94999	0
1779292500	155.69999	2.95	1.93	155.69999	155.69999	155.69999	0
1779206100	152.75	4.3	2.90	152.75	152.75	152.75	0
1779119700	148.44999	1.5	1.02	148.44999	148.44999	148.44999	0
1778860500	146.94999	0.6	0.41	146.94999	146.94999	146.94999	0
1778774100	146.35	-3.85	-2.56	146.35	146.35	146.35	0
1778687700	150.19999	1.85	1.25	150.19999	150.19999	150.19999	0
1778601300	148.35	3	2.06	148.35	148.35	148.35	0
1778514900	145.35	2.5	1.75	145.35	145.35	145.35	0
1778255700	142.85	-3.3	-2.26	142.85	142.85	142.85	0
1778169300	146.15	-4.2	-2.79	146.15	146.15	146.15	0
1778082900	150.35	-3.4	-2.21	150.35	150.35	150.35	0
1777996500	153.75	3.15	2.09	153.75	153.75	153.75	0
1777910100	150.6	0	0.00	150.6	150.6	150.6	0
1777564500	150.6	0.5	0.33	150.6	150.6	150.6	0
1777478100	150.1	10.1	7.21	150.1	150.1	150.1	0
1777391700	140	-0.55	-0.39	133.44999	140	133.44999	4
1777305300	140.55	2.35	1.70	140.55	140.55	140.55	0
1777046100	138.19999	2.9	2.14	138.19999	138.19999	138.19999	0
1776959700	135.3	-4.35	-3.11	135.3	135.3	135.3	0
1776873300	139.65	5.45	4.06	139.65	139.65	139.65	0
1776786900	134.19999	1.45	1.09	134.19999	134.19999	134.19999	0
1776700500	132.75	-8.2	-5.82	132.75	132.75	132.75	0
1776441300	140.94999	1.8	1.29	140.94999	140.94999	140.94999	2
1776354900	139.15	3.45	2.54	139.15	139.15	139.15	0
1776268500	135.69999	1.35	1.00	135.69999	135.69999	135.69999	0
1776182100	134.35	-5.1	-3.66	133.6	134.35	133.6	86
1776095700	139.44999	-4.1	-2.86	140.85	140.85	139.44999	80
1775836500	143.55	0	0.00	143.55	143.55	143.55	0
1775750100	143.55	0.8	0.56	143.55	143.55	143.55	0
1775663700	142.75	-9.2	-6.05	139.44999	142.75	139.35	132
1775577300	151.94999	-4.45	-2.85	151.94999	151.94999	151.94999	3
1775145300	156.4	6.14	4.09	156.4	156.4	156.4	12
1775058900	150.26	-10.88	-6.75	150.26	150.26	150.26	0
1774972500	161.13999	-2.9	-1.77	161.13999	161.13999	161.13999	0
1774886100	164.04	1.58	0.97	164.04	164.04	164.04	0
1774630500	162.46	-0.02	-0.01	162.46	162.46	162.46	0
1774544100	162.47999	5.12	3.25	162.47999	162.47999	162.47999	0
1774457700	157.36	-2.26	-1.42	157.36	157.36	157.36	0
1774371300	159.62	6.68	4.37	159.62	159.62	159.62	0
1774284900	152.94	-0.4	-0.26	153.9	153.9	152.94	400
1774025700	153.34	-0.98	-0.64	154.84	155.44	153.34	180
1773939300	154.32	7.58	5.17	154.32	154.32	154.32	0
1773852900	146.74	-3.36	-2.24	146.74	146.74	146.74	18
1773766500	150.1	-1.44	-0.95	150.1	150.1	150.1	0
1773680100	151.54	-0.86	-0.56	151.54	151.54	151.54	0
1773420900	152.4	-1.78	-1.15	152.4	152.4	152.4	0
1773334500	154.18	26.12	20.40	146.76	154.18	146.76	234
1773212400	128.06	0	0.00	128.06	128.06	128.06	0
1773126000	128.06	0	0.00	128.06	128.06	128.06	0
1773039600	128.06	0	0.00	128.06	128.06	128.06	0
1772780400	128.06	0	0.00	128.06	128.06	128.06	0