Exxon Mobil Corp【1XOM】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	4.08	3.23501427212	126.12	132.28	124.7	669	128.39114764	DE
4	6.5	5.25464834276	123.7	141.08	122.92	764	131.93764983	DE
12	-4.22	-3.13941377771	134.42	153.72	120.06	1334	133.91500414	DE
26	29.86	29.758820012	100.34	153.72	97.84	938	128.25072071	DE
52	40.5	45.1505016722	89.7	153.72	89.54	557	121.35369573	DE
156	35.74	37.8361211095	94.46	153.72	86.85	350	116.09827164	DE
260	35.74	37.8361211095	94.46	153.72	86.85	350	116.09827164	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	130.19999	-1.4	-1.06	130.46	131.34	129.36	869
1780588500	131.6	-0.56	-0.42	131.22	131.63999	130.13999	1060
1780502100	132.16	4.32	3.38	129.78	132.28	129.66	357
1780415700	127.84	1.88	1.49	127.2	128.62	126.8	363
1780329300	125.96	1.26	1.01	125.06	125.98	125	979
1780070100	124.7	-2.92	-2.29	126.12	126.56	124.7	587
1779983700	127.62	0.5	0.39	128.66	128.66	127.3	191
1779897300	127.12	-3.64	-2.78	128.28	128.28	125.9	882
1779810900	130.76	-0.04	-0.03	130.88	131.12	130.76	62
1779724500	130.8	-2.72	-2.04	127.06	131.16	127.06	286
1779465300	133.52	-1.14	-0.85	133.76	134.36	133.16	469
1779378900	134.66	-1.78	-1.30	134.46	136.72	133.69999	1468
1779292500	136.44	-2.1	-1.52	139.36	141.08	136.44	767
1779206100	138.54	1.4	1.02	137.9	139.4	137.86	775
1779119700	137.13999	2.8	2.08	136.86	137.13999	134.68	3056
1778860500	134.34	3.34	2.55	132.6	134.54	130.72	1410
1778774100	131	2.52	1.96	129.63999	131	127.34	164
1778687700	128.47999	0.5	0.39	127.96	128.96	127.5	737
1778601300	127.98	2.84	2.27	128.58	129.34	127.98	240
1778514900	125.14	2.12	1.72	123.86	125.14	123.82	546
1778255700	123.02	-0.28	-0.23	123.7	124.76	122.92	885
1778169300	123.3	-3.06	-2.42	126.66	126.66	123.02	1390
1778082900	126.36	-5.3	-4.03	131.28	131.28	125.42	1927
1777996500	131.66	0.28	0.21	130.88	132.34	130.88	490
1777910100	131.38	-1.06	-0.80	129.78	132.08	128.47999	2104
1777564500	132.44	1.94	1.49	132.47999	132.69999	129.63999	3982
1777478100	130.5	0.5	0.38	128.86	130.56	128.86	3891
1777391700	130	2.98	2.35	129.13999	130	128.32	1796
1777305300	127.02	0.5	0.40	127.4	128.1	126.92	335
1777046100	126.52	-0.48	-0.38	128.76	129.06	126.52	1010
1776959700	127	0.12	0.09	128.8	128.8	126.98	550
1776873300	126.88	1.08	0.86	125.54	128.08	125.54	480
1776786900	125.8	-0.58	-0.46	125.62	125.86	124.4	1044
1776700500	126.38	4.3	3.52	127.16	127.26	124.86	1326
1776441300	122.08	-6.24	-4.86	129.69999	130.13999	120.06	3611
1776354900	128.32	2.18	1.73	126.04	128.68	126.04	487
1776268500	126.14	0.14	0.11	126.64	126.86	125.02	1106
1776182100	126	-4.88	-3.73	129.12	129.28	124.5	2709
1776095700	130.88	-3.54	-2.63	134.3	134.4	130	1151
1775836500	134.41999	0	0.00	134.41999	134.41999	134.41999	0
1775750100	134.41999	2.32	1.76	134.74	136.3	133.68	1073
1775663700	132.1	-10.08	-7.09	131.4	133.13999	129.3	2800
1775577300	142.18	2.68	1.92	145.02	145.02	140.69999	1886
1775145300	139.5	0.14	0.10	143.41999	144.68	138.3	3430
1775058900	139.36	-11.28	-7.49	142.38	144.06	138.91999	3220
1774972500	150.63999	-1.7	-1.12	149.82	150.8	148.97999	3050
1774886100	152.34	4.46	3.02	150.24	153.72	148.63999	2701
1774630500	147.88	5	3.50	144.84	148.44	143.5	1056
1774544100	142.88	1.02	0.72	142.13999	142.94	140.52	502
1774457700	141.86	-2.62	-1.81	141.46	142.22	140.13999	758
1774371300	144.47999	5.7	4.11	139.24	144.47999	139.12	1096
1774284900	138.78	-1.6	-1.14	140.6	140.6	133.9	2516
1774025700	140.38	2.1	1.52	137.26	140.38	136.56	812
1773939300	138.28	0.1	0.07	138.94	138.94	135.84	598
1773852900	138.18	-0.72	-0.52	137.44	138.52	136.78	692
1773766500	138.9	1.94	1.42	137.5	139.18	136.8	751
1773680100	136.96	1.34	0.99	137.72	138.84	135	938
1773420900	135.62	1.36	1.01	134.41999	135.62	134.02	748
1773334500	134.26	5.88	4.58	131.63999	134.52	131.63999	516
1773212400	128.38	0	0.00	128.38	128.38	128.38	0
1773126000	128.38	0	0.00	128.38	128.38	128.38	0
1773039600	128.38	0	0.00	128.38	128.38	128.38	0