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	1.69	5.2713661884	32.06	34.77	31.47	1416237	33.23992703	CS
4	-4.15	-10.9498680739	37.9	39.33	31.47	2076898	34.47861158	CS
12	-2.83	-7.73646801531	36.58	42.41	31.47	1836071	37.20789099	CS
26	1.22	3.75038426068	32.53	43.34	28.7	2301053	35.80436064	CS
52	8.31	32.6650943396	25.44	43.34	22.01	2246944	31.88558186	CS
156	-5.89	-14.858728557	39.64	49.14	18.945	2066795	33.21599695	CS
260	10.62	45.9143968872	23.13	51.285	18.44	1952197	33.61033592	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
1783723200	33.75	0.14	0.42	33.75	34.1	33.31	896745
1783636800	33.61	-0.98	-2.83	33.99	34.3728	33.32	1237167
1783550400	34.59	1.71	5.20	33.85	34.77	33.4	1690129
1783464000	32.88	1.16	3.66	32.159999	33.189999	32.049999	1225339
1783377600	31.72	-0.16	-0.50	32.06	32.08	31.47	1512314
1783032000	31.88	0.37	1.17	32.119999	32.58	31.49	1669554
1782945600	31.51	-1.05	-3.22	32.52	33.14	31.48	1969821
1782859200	32.56	-1.34	-3.95	33.95	34.3735	32.465	2471861
1782772800	33.9	-0.72	-2.08	34.46	34.825	33.63	1667192
1782513600	34.62	-0.77	-2.18	35.14	35.48	34.12	3933582
1782427200	35.39	0.21	0.60	34.64	35.5	34.64	1158876
1782340800	35.18	-0.84	-2.33	34.87	36.03	34.57	2942042
1782254400	36.02	1.6	4.65	35	36.46	34.575	4118670
1782168000	34.42	0.13	0.38	34.57	34.9	34.085	1813026
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	1457405
1776811200	38.06	0.96	2.59	37.39	38.26	36.93	1670441
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