Tullow Oil Plc【TLW】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	0.5	4.17362270451	11.98	12.98	10.88	6383426	11.73263884	DE
4	-3.48	-21.8045112782	15.96	16.64	10.88	11131466	13.13984711	DE
12	-0.3	-2.34741784038	12.78	19.42	10.86	15755625	14.7142159	DE
26	5.69	83.7997054492	6.79	19.42	6.4	17460313	12.83361378	DE
52	-2.94	-19.0661478599	15.42	19.42	3.51	12900603	11.40243469	DE
156	-15.52	-55.4285714286	28	40.32	3.51	7854165	17.83834538	DE
260	-45.02	-78.2956521739	57.5	63.52	3.51	7824057	28.74911332	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
1783355400	12.06	0.22	1.86	12	12.5	11.84	7401821
1783096200	11.84	0.3	2.60	12	12	11.46	5304109
1783009800	11.54	-0.06	-0.52	11.52	11.86	11.5	3959605
1782923400	11.6	0.02	0.17	11.5	11.68	11.36	4911776
1782837000	11.58	0.14	1.22	11.98	11.98	10.88	10339820
1782750600	11.44	0.38	3.44	11.5	11.7	11.1	5257060
1782491400	11.06	-1.46	-11.66	13	13	11.06	10746928
1782405000	12.52	0.32	2.62	12.3	12.78	12.08	6272589
1782318600	12.2	-0.14	-1.13	11.7	12.34	11.7	13972021
1782232200	12.34	-0.54	-4.19	12.02	12.9	11.6	15535246
1782145800	12.88	0.18	1.42	13.5	13.5	12.5	9258023
1781886600	12.7	0.58	4.79	12.68	13.06	12.48	11055278
1781800200	12.12	-1.16	-8.73	12.8	12.8	11.92	19770998
1781713800	13.28	0.36	2.79	14.2	14.2	12.52	13112012
1781627400	12.92	-0.38	-2.86	13.6	13.6	12.92	9694626
1781541000	13.3	-2.24	-14.41	14.8	14.8	13.3	21281390
1781281800	15.54	0.08	0.52	15.14	15.58	14.28	21015689
1781195400	15.46	-0.54	-3.38	16	16.64	15.46	18500928
1781109000	16	1.3	8.84	14.74	16	14.7	9863900
1781022600	14.7	-0.8	-5.16	15.96	15.96	14.5	5375504
1780936200	15.5	0.16	1.04	15.5	16.44	15.36	12497798
1780677000	15.34	-0.46	-2.91	16	16	15.24	4968779
1780590600	15.8	0.12	0.77	15.68	16.079999	15.18	5176350
1780504200	15.68	-0.4	-2.49	16.48	16.739999	15.44	8024410
1780417800	16.079999	-0.02	-0.12	16	16.52	15.6	7005587
1780331400	16.1	1	6.62	15.3	16.1	14.98	12720120
1780072200	15.1	-0.78	-4.91	15.88	16.1	14.84	15045187
1779985800	15.88	0.1	0.63	16.3	16.559999	15.78	6177307
1779899400	15.78	-0.66	-4.01	17	17	15.4	9296802
1779813000	16.44	-0.76	-4.42	16	16.8	15.3	13800088
1779467400	17.2	-0.12	-0.69	16.52	17.26	16.52	8458591
1779381000	17.32	0.48	2.85	16.739999	17.36	16.52	11899630
1779294600	16.84	-0.66	-3.77	17.1	17.74	16.62	14877422
1779208200	17.5	-0.3	-1.69	17.72	17.84	17	14853356
1779121800	17.8	1.2	7.23	17.1	18.32	17.1	36420470
1778862600	16.6	0.58	3.62	16.8	17.06	16.04	18775169
1778776200	16.02	-0.48	-2.91	16.5	16.5	15.66	15500037
1778689800	16.5	-0.32	-1.90	16.82	17.12	16.32	17329804
1778603400	16.82	1.68	11.10	15.46	16.82	15.4	17587234
1778517000	15.14	0.7	4.85	14.56	15.72	14.52	22158479
1778257800	14.44	0.12	0.84	14.7	15.2	14.12	27799667
1778171400	14.32	-1.68	-10.50	15.3	16.2	14.18	26161023
1778085000	16	-2.04	-11.31	18	18	15.76	44789749
1777998600	18.04	1.84	11.36	16.3	19.42	16.3	64290555
1777653000	16.2	1.18	7.86	15	16.8	14.84	36494551
1777566600	15.02	1.56	11.59	13.92	15.02	13.7	46058639
1777480200	13.46	0.56	4.34	12.96	13.62	12.9	25429477
1777393800	12.9	1.32	11.40	11.34	13.02	11.34	35488285
1777307400	11.58	0	0.00	11	12.1	11	9143610
1777048200	11.58	-0.08	-0.69	12	12.54	11.38	18938733
1776961800	11.66	-0.2	-1.69	12.2	12.2	11.4	2934882
1776875400	11.86	0.24	2.07	11.1	12	11.1	5742906
1776789000	11.62	-0.36	-3.01	11	11.7	10.9	18335661
1776702600	11.98	0.98	8.91	11.3	12.08	11.3	18399408
1776443400	11	-0.9	-7.56	11.5	11.9	10.86	18109971
1776357000	11.9	0.26	2.23	11.6	12.2	11.48	5243561
1776270600	11.64	-0.44	-3.64	11.86	12.3	11.54	6975511
1776184200	12.08	-0.5	-3.97	12.78	12.78	12.08	8288100
1776097800	12.58	-0.02	-0.16	12.9	13.14	12.48	16893366
1775838600	12.6	0	0.00	11.8	12.64	11.8	5945756
1775752200	12.6	0.14	1.12	12.34	12.8	12.14	9221360
1775665800	12.46	-0.48	-3.71	11.6	12.62	11.12	27196170
1775579400	12.94	0.08	0.62	12.8	13.44	12.8	29358851