ONEOK Inc【OKE】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	-1.65	-1.88184306569	87.68	92.1399	85.49	3231024	89.05883414	CS
4	-8.18	-8.68273007112	94.21	96.0661	83.57	3622130	88.92530216	CS
12	-4.41	-4.87616099071	90.44	96.0661	81.25	4122845	88.59615949	CS
26	13.53	18.6620689655	72.5	96.0661	70.41	4498717	84.10214394	CS
52	2.55	3.054623862	83.48	96.0661	64.02	4162411	79.41733657	CS
156	24.83	40.5718954248	61.2	118.07	57.37	3685886	80.26711246	CS
260	30.03	53.625	56	118.07	48.51	3259919	74.08726797	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781563200	87.45	-3.14	-3.47	87.4	88.98	86.1378	3943557
1781304000	90.59	1.39	1.56	88.95	91.58	88.49	3023517
1781217600	89.2	-1.37	-1.51	91.39	92.1399	89.15	3656427
1781131200	90.57	2.78	3.17	88	91.54	88	2955960
1781044800	87.79	-0.36	-0.41	87.68	88.3787	86.57	2575660
1780958400	88.15	-0.1	-0.11	88.52	89.4799	87.85	2205862
1780699200	88.25	-0.7	-0.79	88.83	89.65	88.04	2631969
1780612800	88.95	2.2	2.54	86.99	89.52	86.525	3477763
1780526400	86.75	0.03	0.03	86.77	88.69	86.69	3678872
1780440000	86.72	1.77	2.08	85.02	86.845	84.95	2276392
1780353600	84.95	1.01	1.20	84.58	86.72	84.51	3094548
1780094400	83.94	-3.08	-3.54	86	87	83.57	8264518
1780008000	87.02	-1.19	-1.35	89.25	89.51	87.01	3681606
1779921600	88.21	-2.23	-2.47	89.28	89.925	88.05	3528553
1779835200	90.44	-3.59	-3.82	93.21	93.84	90.36	4572251
1779489600	94.03	1.41	1.52	92.81	94.42	92.405	3100208
1779403200	92.62	0.47	0.51	93.09	93.78	91.65	2844303
1779316800	92.15	-3.09	-3.24	95.1	96.0661	91.92	4767550
1779230400	95.24	1.48	1.58	94.21	95.65	93.4125	4540952
1779144000	93.76	1.44	1.56	92.23	93.83	91.25	2527230
1778884800	92.32	1.29	1.42	92.03	92.66	91.13	3152305
1778798400	91.03	2.24	2.52	88.81	91.12	88.725	3990710
1778712000	88.79	0.36	0.41	88.3	88.94	87.26	2945182
1778625600	88.43	0.64	0.73	88.48	88.9285	87.885	3593441
1778539200	87.79	2.63	3.09	85.3	87.92	85.3	5718844
1778280000	85.16	-0.71	-0.83	85.72	86.2	84.49	4064221
1778193600	85.87	0.27	0.32	84.4	86.075	83.66	5861565
1778107200	85.6	-4.42	-4.91	86.5	87.74	84.775	5452120
1778020800	90.02	-0.61	-0.67	90.17	90.94	89.445	3240581
1777934400	90.63	0.27	0.30	89.5	91.16	88.5	2950481
1777675200	90.36	-2.1	-2.27	92.25	92.43	89.88	3555080
1777588800	92.46	3.14	3.52	88.87	92.53	88.54	5873869
1777502400	89.32	-0.47	-0.52	90.89	91.27	88.33	6306688
1777416000	89.79	2.04	2.32	89	90.36	88.17	4890909
1777329600	87.75	0.25	0.29	87.67	88.52	87.01	5468099
1777070400	87.5	0.29	0.33	87.2	87.8	86.5	3192881
1776984000	87.21	1.15	1.34	86.7	87.33	85.83	2839932
1776897600	86.06	1.37	1.62	85.35	86.71	85.29	4658240
1776811200	84.69	0.91	1.09	84.41	84.91	83.35	3593236
1776724800	83.78	0.27	0.32	83.2	84.325	82.78	3147176
1776465600	83.51	-1.7	-2.00	82.71	83.88	81.25	5344828
1776379200	85.21	1.11	1.32	84.29	85.55	84	2554726
1776292800	84.1	-0.74	-0.87	84.32	85.16	83.975	3251124
1776206400	84.84	-0.49	-0.57	84.75	84.98	82.81	3962008
1776120000	85.33	-0.88	-1.02	86.88	87.145	84.595	4269465
1775860800	86.21	0.03	0.03	85.51	86.765	85.09	3788235
1775774400	86.18	-0.59	-0.68	86.68	88.87	86.01	4138926
1775688000	86.77	-3.86	-4.26	85.45	86.97	84.1	7726452
1775601600	90.63	2.13	2.41	88.86	91.34	88.7975	4249918
1775515200	88.5	0.2	0.23	87.86	88.75	87.77	2668798
1775169600	88.3	0.94	1.08	89.45	89.96	87.675	4305269
1775083200	87.36	-3.03	-3.35	89.2	90.08	86.07	5743076
1774996800	90.39	-2.57	-2.76	93.89	93.89	88.78	8594123
1774910400	92.96	-1	-1.06	94.58	95.205	92.4957	4973279
1774651200	93.96	0.39	0.42	93.6	95.3	93.28	4821052
1774564800	93.57	1.45	1.57	91.85	94.29	91.8	3908550
1774478400	92.12	1.18	1.30	90.14	92.89	89.88	4909925
1774392000	90.94	1.02	1.13	90.44	92.02	90.29	4071872
1774305600	89.92	0.71	0.80	87.28	90.31	87.0601	6416013
1774046400	89.21	0.82	0.93	89.47	92.135	89.1045	19349149
1773960000	88.39	2.2	2.55	86.78	89.29	86.5	4899486
1773873600	86.19	-0.37	-0.43	86.6	86.61	84.89	4432816
1773787200	86.56	1.24	1.45	86.45	87.385	86.275	3276289
1773700800	85.32	-0.04	-0.05	85.57	85.88	84.66	3369115