Expand Energy Corporation【EXE】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	0.8744	0.940215053763	93	94.1	90.79	3980312	92.3017839	CS
4	-1.8956	-1.97932546727	95.77	100.95	90.79	2928480	95.24576668	CS
12	-15.1906	-13.9280245725	109.065	114.81	90.79	3532419	101.07660992	CS
26	-29.1656	-23.7041612484	123.04	126.6205	90.79	3552570	104.45136699	CS
52	-24.2656	-20.5396986626	118.14	126.6205	90.79	3452848	105.29015039	CS
156	11.6744	14.20243309	82.2	126.6205	81.66	3436425	104.01524981	CS
260	11.6744	14.20243309	82.2	126.6205	81.66	3436425	104.01524981	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	93.4	2.33	2.56	91.35	93.74	91.35	2554548
1780526100	91.07	-0.47	-0.51	92.11	92.45	90.79	4215619
1780439700	91.54	-0.55	-0.60	91.69	92.555	91.345	3212152
1780353300	92.09	-0.89	-0.96	93.36	93.4083	91.79	3263508
1780094100	92.98	-0.61	-0.65	93.83	94.1	92.39	5793402
1780007700	93.59	0.95	1.03	93	93.8299	92.0501	3416878
1779921300	92.64	-1.91	-2.02	93.94	94.6	92.54	3043186
1779834900	94.55	-3.39	-3.46	96.7	97.19	94.325	3468989
1779489300	97.94	0.35	0.36	97.3	98.06	96.4	1468053
1779402900	97.59	-1.26	-1.27	99.02	99.708	97.26	2243592
1779316500	98.85	-2.04	-2.02	100.63	100.8845	98.12	3760063
1779230100	100.89	2.44	2.48	99.12	100.95	98.68	3115242
1779143700	98.45	1.76	1.82	97	98.815	96.3	2192409
1778884500	96.69	-0.01	-0.01	97.35	97.82	96.5	2262823
1778798100	96.7	1.05	1.10	94.47	97.28	94.47	2060196
1778711700	95.65	-0.78	-0.81	96.43	96.43	94.63	2033040
1778625300	96.43	-0.27	-0.28	97.285	97.415	94.89	2762451
1778538900	96.7	0.76	0.79	97.12	97.38	96.52	2111985
1778279700	95.94	-1.48	-1.52	97.68	98.18	95.9	2171965
1778193300	97.42	0.49	0.51	95.77	97.75	95.04	3045575
1778106900	96.93	-2.83	-2.84	97.29	98.76	96.52	3438911
1778020500	99.76	-1.01	-1.00	99.66	100.53	98.7601	2278756
1777934100	100.77	0.65	0.65	100.49	101.83	99.5	2393456
1777674900	100.12	-2.03	-1.99	101.92	101.92	98.75	2686299
1777588500	102.15	1.16	1.15	99.33	102.965	99.04	3762793
1777502100	100.99	4.03	4.16	99.13	101.295	98.2	5127471
1777415700	96.96	0.66	0.69	97.38	98.17	96.41	2668360
1777329300	96.3	-0.14	-0.15	96.8	98.77	96.06	3260199
1777070100	96.44	0.14	0.15	95.91	96.6	94.81	2049929
1776983700	96.3	-0.06	-0.06	96.96	97.99	95.5	2570816
1776897300	96.36	2.1	2.23	95.16	96.525	94.89	3821644
1776810900	94.26	-1.21	-1.27	95.7	96.21	93.75	4610170
1776724500	95.47	-0.35	-0.37	96.45	97.35	94.96	2712392
1776465300	95.82	-1.54	-1.58	95.21	96.695	94.97	4896670
1776378900	97.36	1.31	1.36	96.05	97.84	95.93	2589771
1776292500	96.05	0.36	0.38	95.425	96.73	94.94	3010481
1776206100	95.69	-2.09	-2.14	97.17	97.55	95.4	3901715
1776119700	97.78	-1.21	-1.22	99.54	100.08	97.26	2970904
1775860500	98.99	-0.51	-0.51	98.32	99.754103	97.29	2869109
1775774100	99.5	-0.69	-0.69	99.33	100.829	98.19	3114069
1775687700	100.19	-1.74	-1.71	99.74	100.385	97.54	4180120
1775601300	101.93	-1.62	-1.56	103.63	104.71	101.6	3670975
1775514900	103.55	-0.34	-0.33	103.1	104.5	102.72	3306708
1775169300	103.89	-2.14	-2.02	106.83	107.16	103.55	3155841
1775082900	106.03	-3.75	-3.42	108.345	109.46	105.69	3293126
1774996500	109.78	-1.67	-1.50	112.41	113.48	108.575	2894315
1774910100	111.45	-2.05	-1.81	114.18	114.49	110.47	2951856
1774650900	113.5	2.45	2.21	111.775	114.445	111.58	3178353
1774564500	111.05	-2.87	-2.52	114.075	114.81	110.76	5145394
1774478100	113.92	4.23	3.86	110.49	114.1	110.165	3612689
1774391700	109.69	2.05	1.90	108.43	112.49	108.135	5674097
1774305300	107.64	0.32	0.30	104.443	108.79	104.27	6865869
1774046100	107.32	-0.63	-0.58	108.19	108.94	106.23	5155208
1773959700	107.95	2.43	2.30	106.5	111.78	106.485	8815125
1773873300	105.52	-0.88	-0.83	106.33	106.63	103.635	4224662
1773786900	106.4	-1.31	-1.22	108.76	109.5	106.3	2695982
1773700500	107.71	0.69	0.64	107.11	109.9	106.36	3940601
1773441300	107.02	-0.81	-0.75	107.73	109.81	106.7	2692108
1773354900	107.83	-0.75	-0.69	109.065	109.1	106.785	3874588
1773268500	108.58	3.91	3.74	105.165	109.4	103.91	3565917
1773182100	104.67	-3.2	-2.97	107.65	107.675	104.36	3364680
1773095700	107.87	1.03	0.96	107.89	109.16	106.7101	4208888
1772840100	106.84	0.17	0.16	108.315	108.73	106.05	2649423
1772753700	106.67	0.79	0.75	105.46	107.5	105.46	3222929