Murphy Oil Corp【MUR】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	-6.24	-15.3960029608	40.53	40.645	34.28	1671340	36.74806569	CS
4	-5.47	-13.7575452716	39.76	40.675	34.28	1748384	37.7816464	CS
12	-6.4	-15.7286802654	40.69	43.34	34.28	1855294	38.95749585	CS
26	2.1	6.52376514445	32.19	43.34	28.7	2302322	35.49481089	CS
52	9	35.5871886121	25.29	43.34	22.01	2282836	31.22275345	CS
156	-4.16	-10.8192457737	38.45	49.14	18.945	2063147	33.27707899	CS
260	11.46	50.197109067	22.83	51.285	18.44	1971115	33.39565662	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
1781822400	34.29	-0.98	-2.78	34.8	34.8	33.735	2967334
1781736000	35.27	-0.43	-1.20	35.53	36.05	34.97	2023287
1781649600	35.7	-0.75	-2.06	35.72	36.2	35.52	1515616
1781563200	36.45	-2.39	-6.15	36.64	37.22	36.2046	2103428
1781304000	38.84	0.35	0.91	37.9	39.33	37.86	1364934
1781217600	38.49	-1.35	-3.39	40.53	40.645	38.3001	1349433
1781131200	39.84	1.21	3.13	39.21	40.675	39.06	1823015
1781044800	38.63	-1.38	-3.45	39.55	39.95	37.97	2020583
1780958400	40.01	1.34	3.47	39.2	40.44	39.16	2039553
1780699200	38.67	-1.3	-3.25	40	40.05	38.45	1761759
1780612800	39.97	0.8	2.04	39.56	40.57	39.14	2286518
1780526400	39.17	1.21	3.19	38.25	39.625	37.935	1868459
1780440000	37.96	0.65	1.74	37.07	38.09	37.04	1738000
1780353600	37.31	1.12	3.09	37	37.73	36.77	1483863
1780094400	36.19	0	0.00	36.05	36.44	35.495	1890879
1780008000	36.19	0.54	1.51	36.24	36.3	35.47	1302852
1779921600	35.65	-0.83	-2.28	35.66	36.09	35.185	1509619
1779835200	36.48	-1.52	-4.00	37.38	37.93	36.445	1603337
1779489600	38	0.23	0.61	37.41	38.275	37.35	1227496
1779403200	37.77	-1.21	-3.10	39.76	39.915	37.07	2306658
1779316800	38.98	-1.36	-3.37	40.5	40.99	38.7	1699714
1779230400	40.34	-0.1	-0.25	40.8	40.84	39.83	1215495
1779144000	40.44	-0.2	-0.49	39.98	40.74	39.3	1564946
1778884800	40.64	1.69	4.34	39.58	40.65	39.09	1263441
1778798400	38.95	0.49	1.27	38.3	39.05	38.14	879599
1778712000	38.46	-0.24	-0.62	38.74	38.9	37.8375	1689284
1778625600	38.7	1.08	2.87	38.25	38.75	37.58	1433229
1778539200	37.62	0.64	1.73	37.68	38.05	37.12	2302483
1778280000	36.98	-1.29	-3.37	38.22	38.22	36.83	2426853
1778193600	38.27	-0.66	-1.70	36.99	38.705	36.15	2797614
1778107200	38.93	-2.74	-6.58	39.59	40.36	38.84	3407980
1778020800	41.67	-0.48	-1.14	41.52	42.41	41.127	1544286
1777934400	42.15	1.42	3.49	40.95	42.17	40.4	1604244
1777675200	40.73	-1.03	-2.47	41.38	41.38	39.58	1439274
1777588800	41.76	-0.07	-0.17	40.88	41.885	40.38	1307930
1777502400	41.83	1.8	4.50	40.85	41.89	40.36	1511262
1777416000	40.03	0.67	1.70	40.39	40.53	39.69	824412
1777329600	39.36	0.36	0.92	39.44	39.795	39.05	1127374
1777070400	39	-0.56	-1.42	39.25	39.55	38.685	1057454
1776984000	39.56	0.8	2.06	38.93	39.9	38.74	1842211
1776897600	38.76	0.7	1.84	38.365	38.77	38.02	1456629
1776811200	38.06	0.96	2.59	37.39	38.26	36.93	1670569
1776724800	37.1	0.23	0.62	37.31	37.54	36.88	1557464
1776465600	36.87	-2.37	-6.04	36.58	36.99	35.3101	3436089
1776379200	39.24	1.02	2.67	38.29	39.3	38.175	1948044
1776292800	38.22	0.58	1.54	37.5	38.425	37.2	1807936
1776206400	37.64	-1.38	-3.54	38.39	38.5884	37.41	1871654
1776120000	39.02	0.23	0.59	39.61	39.87	38.68	2017602
1775860800	38.79	0.98	2.59	37.52	38.945	37.0505	1850478
1775774400	37.81	-1.29	-3.30	39.49	39.68	37.065	4220063
1775688000	39.1	-3.64	-8.52	38.97	39.185	37.52	3171492
1775601600	42.74	1.06	2.54	42	43.34	42	1792946
1775515200	41.68	0.6	1.46	41.15	41.77	40.9901	1550042
1775169600	41.08	1.53	3.87	41.41	41.83	39.85	1559064
1775083200	39.55	-1.7	-4.12	39.92	40.8125	39.11	2261486
1774996800	41.25	-0.55	-1.32	41.83	42.53	40.01	2536206
1774910400	41.8	-0.32	-0.76	42.71	42.91	41.47	1838566
1774651200	42.12	0.37	0.89	41.96	42.51	41.5	2546726
1774564800	41.75	1.78	4.45	40.69	42.225	40.48	2355594
1774478400	39.97	1.35	3.50	38.53	40.38	38.385	2296666
1774392000	38.62	1.01	2.69	38.08	39.015	38.045	3574567
1774305600	37.61	-1.12	-2.89	38.34	39.6	37.56	3762675