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

個人投資家向けのプロ仕様のツール。

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	95.35	96.73	94.94	3052814
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	111.39	114.445	111.24	3223972
1774564500	111.05	-2.87	-2.52	113.48	114.81	110.76	5172152
1774478100	113.92	4.23	3.86	110.49	114.1	109.8	3623304
1774391700	109.69	2.05	1.90	108.43	112.49	108.135	5745696
1774305300	107.64	0.32	0.30	104.443	108.79	104.27	6894433
1774046100	107.32	-0.63	-0.58	108.19	108.94	106.23	9768965
1773959700	107.95	2.43	2.30	106.735	111.78	106.485	9111448
1773873300	105.52	-0.88	-0.83	106.33	106.63	103.635	4231502
1773786900	106.4	-1.31	-1.22	108.76	109.5	106.3	2697776
1773700500	107.71	0.69	0.64	107.11	109.9	106.36	3954686
1773441300	107.02	-0.81	-0.75	107.73	109.81	106.7	2705792
1773354900	107.83	-0.75	-0.69	109.065	109.1	106.785	3880280
1773268500	108.58	3.91	3.74	105.18	109.4	103.91	3588066
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	4254970
1772840100	106.84	0.17	0.16	107.95	108.73	106.05	2683585
1772753700	106.67	0.79	0.75	105.46	107.5	105.395	3230451