Chord Energy Corporation【CHRD】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	5.16	4.59770114943	112.23	123.29	111.475	822217	117.7394706	CS
4	-14.77	-11.1758474576	132.16	137.19	111.25	962324	120.68574024	CS
12	-8.19	-6.52173913043	125.58	151.945	111.25	812952	132.28710542	CS
26	25.25	27.4039505101	92.14	151.945	90.07	934771	123.37140926	CS
52	11.35	10.7035081101	106.04	151.945	84.245	836128	112.04780815	CS
156	-39.86	-25.3481717011	157.25	190.23	79.83	800044	131.00116809	CS
260	112.35	2229.16666667	5.04	190.23	5.04	580124	132.02419523	CS

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
1783722900	117.39	-1.09	-0.92	118.81	119.515	116.28	691433
1783636500	118.48	-3.65	-2.99	120.4	120.655	117.71	745263
1783550100	122.13	5.29	4.53	120	123.29	118.43	1002400
1783463700	116.84	5.25	4.70	112.59	117.695	112.59	861836
1783377300	111.59	-1.73	-1.53	112.23	113.58	111.475	679369
1783031700	113.32	1.69	1.51	112.465	114.66	112.25	804742
1782945300	111.63	-2.67	-2.34	114.3	115.945	111.25	735905
1782858900	114.3	-1.67	-1.44	117.11	118.23	113.95	930358
1782772500	115.97	-0.62	-0.53	118.58	119.03	115.6	1072731
1782513300	116.59	-2.89	-2.42	118.83	120.275	115.56	1343707
1782426900	119.48	-0.45	-0.38	118.6	120.62	117.86	641340
1782340500	119.93	-4.51	-3.62	120.68	121.82	117.15	1019724
1782254100	124.44	-0.01	-0.01	123.87	126.22	123.36	695712
1782167700	124.45	1.33	1.08	122.5	125.31	121.84	1253925
1781822100	123.12	-3.85	-3.03	125.41	125.41	121.63	1685508
1781735700	126.97	0.26	0.21	126.08	128.66	125.9	1133506
1781649300	126.71	-0.89	-0.70	124.71	127.75	124.7	753794
1781562900	127.6	-7.74	-5.72	127.66	129.33	126.6201	1488658
1781303700	135.34	1.6	1.20	132.16	137.19	132.095	473345
1781217300	133.74	-4.51	-3.26	140.91	141.215	132.94	666365
1781130900	138.25	4.18	3.12	135.41	139.87	134.69999	778128
1781044500	134.07	-4.2	-3.04	137.41	137.505	131.715	626694
1780958100	138.27	3.48	2.58	137.28	139.525	137.12	514060
1780698900	134.79	-5.28	-3.77	139.85	140.93	134.725	457114
1780612500	140.07	-0.55	-0.39	137.9	141.12	137.55	713450
1780526100	140.62	2.63	1.91	139.41999	142.22	138.12	484269
1780439700	137.99	-0.01	-0.01	137.1	139.12	136.61	543737
1780353300	138	6.13	4.65	135.51	139.88999	134.93	644175
1780094100	131.87	-2.02	-1.51	133.37	134.26	130.25	1061702
1780007700	133.88999	0.19	0.14	136.19	136.595	133.0001	695629
1779921300	133.69999	-4.16	-3.02	134.47	136.19999	133.12	598538
1779834900	137.86	-6.12	-4.25	141.37	143.32	137.58	534624
1779489300	143.97999	1.13	0.79	142.31	144.76	140	533040
1779402900	142.85	-2.7	-1.86	148.11	148.19999	141.01	839899
1779316500	145.55	-4.1	-2.74	148.26	150.19999	143.25	1143983
1779230100	149.65	0.09	0.06	150.91	151.44999	148.16999	1285129
1779143700	149.56	1.17	0.79	148.16	151.945	145.72999	871608
1778884500	148.38999	5.85	4.10	143.82	148.76499	143.275	777341
1778798100	142.54	0.51	0.36	142.01	143.735	140.28	429816
1778711700	142.03	0.02	0.01	143.19	143.945	140.29	499738
1778625300	142.01	1.94	1.39	140.93	143.4	140.165	667508
1778538900	140.07	3.63	2.66	139.4461	141.44	138.11	807857
1778279700	136.44	-1.31	-0.95	137.54	139.065	135.5	689287
1778193300	137.75	-3.09	-2.19	137.46	138.58	132.82	912389
1778106900	140.84	-8.32	-5.58	136.9	142.71	136.88	973195
1778020500	149.16	-0.09	-0.06	147.91	150.5	146.08009	710205
1777934100	149.25	4.19	2.89	145.47	149.94	144.5	751556
1777674900	145.06	-0.54	-0.37	144.41	145.49	141.055	688311
1777588500	145.6	-0.52	-0.36	142.19999	145.96	139.6287	854336
1777502100	146.12	5.89	4.20	142.72	146.69	142	747379
1777415700	140.22999	2.54	1.84	141.07	141.69	137.75	717819
1777329300	137.69	2.38	1.76	137.34	139.53	136.33	771541
1777070100	135.31	-1.85	-1.35	136.78	137.37	134.4279	437117
1776983700	137.16	2.35	1.74	136.62	137.71	133.94	634077
1776897300	134.81	3.68	2.80	131.91	135.8	131.16999	557704
1776810900	131.135	4.07	3.21	128.4	131.55	126.75	719909
1776724500	127.06	3.48	2.82	125.415	128.61	124.22	1145555
1776465300	123.58	-10.41	-7.77	125.58	126.995	119.92	1532494
1776378900	133.99	4.09	3.15	129.9	134.07	129.82	493029
1776292500	129.9	0.75	0.58	129.1	131.7199	127.45	706805
1776206100	129.15	-5.61	-4.16	132.75	132.51499	128	714689
1776119700	134.76	0.59	0.44	136.84	138.0299	133.32	712246