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	-0.46	-2.875	16	16.64	14.28	10241382	15.48235599	DE
4	-1.26	-7.5	16.8	18.32	14.28	12301968	16.42322736	DE
12	2.36	17.9059180577	13.18	19.42	10.86	17495370	14.52373146	DE
26	9.43	154.337152209	6.11	19.42	5.5	16731458	12.63852198	DE
52	-3.38	-17.8646934461	18.92	21.5	3.51	12700679	11.60983303	DE
156	-11.12	-41.7104276069	26.66	40.32	3.51	7790372	18.24155263	DE
260	-44.38	-74.0654205607	59.92	66.18	3.51	7844200	29.76727499	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
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
1775147400	12.86	0.7	5.76	12.4	13.08	12.4	14898503
1775061000	12.16	-0.74	-5.74	12.64	12.64	12	14975951
1774974600	12.9	-0.22	-1.68	13.34	13.34	12.5	12297235
1774888200	13.12	0.84	6.84	12.5	13.62	12.24	20214275
1774632600	12.28	-0.72	-5.54	12.2	12.86	12.2	15187098
1774546200	13	0.5	4.00	12.8	13.16	12.7	7375759
1774459800	12.5	-0.3	-2.34	12.5	12.7	11.98	20701166
1774373400	12.8	0.6	4.92	12	13.04	12	11691640
1774287000	12.2	-0.62	-4.84	12.9	13.5	11.04	34579773
1774027800	12.82	-0.3	-2.29	13.18	13.38	12.4	15880975
1773941400	13.12	0.08	0.61	14.2	14.2	13.02	25924998
1773855000	13.04	-0.16	-1.21	13	13.68	12.58	21212264
1773768600	13.2	-0.34	-2.51	14.24	14.24	13.16	16898482
1773682200	13.54	0.04	0.30	13.78	14.58	13.34	27540557
1773423000	13.5	-0.3	-2.17	13.8	14.42	13.2	23361802