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	1.27	1.45642201835	87.2	89.5	86.91	3728966	88.54609304	CS
4	-5.36	-5.71245870191	93.83	94.33	86.37	3774847	89.48751364	CS
12	-14.63	-14.1901066925	103.1	104.71	86.37	3276671	94.53838837	CS
26	-21.19	-19.3233631224	109.66	114.81	86.37	3523666	101.37923815	CS
52	-30.53	-25.6554621849	119	126.6205	86.37	3451787	103.55098873	CS
156	6.27	7.62773722628	82.2	126.6205	81.66	3420838	103.42567865	CS
260	6.27	7.62773722628	82.2	126.6205	81.66	3420838	103.42567865	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
1782513300	88.47	0.03	0.03	88.78	90.98	88.17	4916563
1782426900	88.44	-0.16	-0.18	89.28	89.5	88.145	3357845
1782340500	88.6	-0.13	-0.15	87.98	88.975	87.55	2872342
1782254100	88.73	0.29	0.33	88.74	89.3	87.45	3872050
1782167700	88.44	1.46	1.68	87.2	88.706	86.91	4813626
1781822100	86.98	-0.48	-0.55	87.42	88.45	86.37	6907478
1781735700	87.46	-0.9	-1.02	87.54	88.64	87.07	3725745
1781649300	88.36	0.46	0.52	87.42	89.2	87.08	2815525
1781562900	87.9	-0.88	-0.99	87.19	89.71	87.14	3971621
1781303700	88.78	1.7	1.95	87.08	89.42	87.08	3196436
1781217300	87.08	-1.48	-1.67	89.175	89.175	86.8	3202147
1781130900	88.56	-0.22	-0.25	89.43	90.28	88.47	2952697
1781044500	88.78	-1.64	-1.81	90.22	90.33	88.355	4190225
1780958100	90.42	-1.65	-1.79	92.07	92.27	90.31	3326755
1780698900	92.07	-1.33	-1.42	93.67	94.33	92.02	3478363
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