APA Corporation【APA】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	-0.785	-2.09026760751	37.555	38.53	35.62	4316412	37.33091426	CS
4	0.04	0.108902804247	36.73	41.58	35.62	5301088	38.159436	CS
12	-0.33	-0.88948787062	37.1	45.66	33.43	7364326	39.21040642	CS
26	10.84	41.8048592364	25.93	45.66	23.245	6926096	33.66603913	CS
52	17.27	88.5641025641	19.5	45.66	17.735	7109559	27.63473194	CS
156	4.08	12.4808810034	32.69	46.145	13.584	6456462	27.60795883	CS
260	13.98	61.3426941641	22.79	51.95	13.584	7112494	30.48042386	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	36.78	-1.22	-3.21	38.67	38.7	36.53	4791863
1781130900	38	1.39	3.80	37.56	38.53	37.2	4800102
1781044500	36.61	-1.05	-2.79	37.1	37.26	35.62	6230818
1780958100	37.66	1.09	2.98	37.3	37.75	36.98	3842324
1780698900	36.57	-1.65	-4.32	38.03	38.1499	36.55	3605432
1780612500	38.22	-0.11	-0.29	37.555	38.42	37.41	3103386
1780526100	38.33	0.52	1.38	38.24	38.79	37.8	6001339
1780439700	37.81	0.06	0.16	37.64	38.41	37.52	3895013
1780353300	37.75	1.32	3.62	37.43	38.425	37.3	4974315
1780094100	36.43	-0.1	-0.27	36.16	36.49	35.76	6197463
1780007700	36.53	-0.09	-0.25	37.33	37.34	36.135	4155801
1779921300	36.62	-0.88	-2.35	36.5	37.29	36.11	5273842
1779834900	37.5	-1.3	-3.35	38.52	39.1399	37.445	4004080
1779489300	38.8	0.46	1.20	38.18	39.17	37.85	3879881
1779402900	38.34	-0.98	-2.49	40.29	40.4	37.8917	6489171
1779316500	39.32	-1.59	-3.89	41.1	41.58	39.16	6675054
1779230100	40.91	0.76	1.89	40.86	41.195	39.81	7606426
1779143700	40.15	1.17	3.00	38.8	40.46	38.42	6911516
1778884500	38.98	1.87	5.04	37.55	39.05	37.37	8631911
1778798100	37.11	0.14	0.38	36.73	37.32	36.58	4442807
1778711700	36.97	-0.12	-0.32	37.23	37.4	36.14	4977487
1778625300	37.09	0.39	1.06	37.14	37.5	36.32	6064330
1778538900	36.7	1.14	3.21	36.7	37.095	36.03	6876715
1778279700	35.56	-0.68	-1.88	36.29	36.29	35.17	9083701
1778193300	36.24	-2.06	-5.38	36.82	36.82	35.3601	12345491
1778106900	38.3	-3.18	-7.67	39.56	39.85	38.19	9934146
1778020500	41.48	-0.54	-1.29	41.74	42.09	41.175	7077927
1777934100	42.02	1.89	4.71	40.6	42.06	39.98	7226153
1777674900	40.13	-0.6	-1.47	40.33	40.435	38.95	6294229
1777588500	40.73	0.41	1.02	39.52	40.84	39.0675	7170267
1777502100	40.32	1.67	4.32	39.8	40.39	39.31	5629807
1777415700	38.65	0.22	0.57	39.34	39.5	38.435	6092455
1777329300	38.43	0.7	1.86	38.12	38.615	37.855	4929636
1777070100	37.73	-0.93	-2.41	38.59	38.59	37.2	4819516
1776983700	38.66	0.6	1.58	38.39	39.015	37.975	4643872
1776897300	38.06	0.46	1.22	37.73	38.24	37.645	4181117
1776810900	37.6	1.64	4.55	36.2	37.66	35.83	6836759
1776724500	35.965	0.23	0.63	35.94	36.59	35.625	6374238
1776465300	35.74	-2.16	-5.70	34.52	35.95	33.43	12530324
1776378900	37.9	1.3	3.55	36.6	37.94	36.58	5890381
1776292500	36.6	-0.43	-1.16	36.715	37.02	35.99	6795689
1776206100	37.03	-2.46	-6.23	38.82	38.82	36.8	7783688
1776119700	39.49	0.86	2.23	39.625	39.8	38.95	7129733
1775860500	38.63	-0.34	-0.87	38.945	39.13	38.281	4692797
1775774100	38.97	0.22	0.57	39.26	39.85	37.93	9930061
1775687700	38.75	-4.21	-9.80	36.98	39.4	36.4401	14394717
1775601300	42.96	-0.06	-0.14	43.44	44.28	42.77	5934075
1775514900	43.02	0.98	2.33	41.995	43.11	41.75	7339718
1775169300	42.04	0.69	1.67	43.58	43.93	40.99	9895267
1775082900	41.35	-1.09	-2.57	41.32	42.46	40.37	14437434
1774996500	42.44	-1.3	-2.97	43.575	44.3	40.92	11579372
1774910100	43.74	-0.65	-1.46	45	45.66	43.1	12367431
1774650900	44.39	1.59	3.71	43.25	44.535	43.2	11102992
1774564500	42.8	1.48	3.58	41.83	43.22	41.8	9202423
1774478100	41.32	0.52	1.27	40.19	41.685	40.1177	10493886
1774391700	40.8	1.77	4.53	39.86	41.45	39.86	10608225
1774305300	39.03	-0.08	-0.20	38.17	39.49	37.65	13752232
1774046100	39.11	1.05	2.76	38.34	39.515	38.11	8804098
1773959700	38.06	1.45	3.96	37.1	39.03	37.02	11187832
1773873300	36.61	0.74	2.08	35.79	36.77	35.79	7337787
1773786900	35.865	1.33	3.84	34.8	36	34.6	6593549
1773700500	34.54	0.07	0.20	34.22	35.04	33.8601	7450290
1773441300	34.47	0.86	2.56	33.35	34.585	33.35	7262298
1773354900	33.61	0.64	1.94	33.2	34.155	33.06	9304869