Occidental Petroleum Corporation【OXY】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	-1.44	-2.49005706381	57.83	60.5	55.61	8734411	58.39072014	CS
4	0.54	0.966875559534	55.85	61.24	55.17	10816806	58.2570696	CS
12	-1.05	-1.82799442897	57.44	67.45	51.96	14429783	59.24430374	CS
26	15.24	37.035236938	41.15	67.45	38.8	13991272	53.30449022	CS
52	13.5	31.4758685008	42.89	67.45	38.8	12341557	49.18710294	CS
156	-3.35	-5.60763307667	59.74	71.185	34.785	10841400	52.73552212	CS
260	26.9	91.2173618176	29.49	77.1299	21.62	14556313	52.56579257	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
1780958400	57.48	0.55	0.97	57.13	58.16	57.13	8702262
1780699200	56.93	-1.74	-2.97	58.8	58.89	56.85	8193560
1780612800	58.67	-0.97	-1.63	58.59	58.945	58.13	8536762
1780526400	59.64	0.55	0.93	59.52	60.5	59.12	8645790
1780440000	59.09	0.17	0.29	57.83	59.41	57.83	9593679
1780353600	58.92	2.29	4.04	57.76	59.89	57.76	12357853
1780094400	56.63	-0.69	-1.20	57.05	57.05	56.025	14398268
1780008000	57.32	0.43	0.76	57.74	58.205	56.97	10882608
1779921600	56.89	-0.57	-0.99	56.525	57.91	55.7	11347575
1779835200	57.46	-1.35	-2.30	58.4	59.1	57.46	10560798
1779489600	58.81	-0.02	-0.03	58.6	59.17	58.07	7907726
1779403200	58.83	-0.04	-0.07	60.6	60.84	58.02	14001133
1779316800	58.87	-1.83	-3.01	60.4	61.24	58.83	12456288
1779230400	60.7	1	1.68	59.92	60.94	59.63	12668506
1779144000	59.7	0.08	0.13	58.9	60.245	58.32	12262384
1778884800	59.62	2.78	4.89	57.83	59.7	57.56	16695793
1778798400	56.84	0.66	1.17	56	57.2705	55.845	8762318
1778712000	56.18	-0.09	-0.16	56.215	56.36	55.4701	6916866
1778625600	56.27	1.13	2.05	55.85	56.425	55.17	10627428
1778539200	55.14	2.11	3.98	54.01	55.46	54.01	13711021
1778280000	53.03	-0.91	-1.69	53.91	54.25	52.985	12945922
1778193600	53.94	-1.18	-2.14	54	54.34	53.18	18196505
1778107200	55.12	-4.22	-7.11	55.63	56.69	54.74	20660387
1778020800	59.34	-0.93	-1.54	59.625	60.03	59.17	9364302
1777934400	60.27	1.56	2.66	59.25	60.385	58.7	10348108
1777675200	58.71	-1.87	-3.09	59.98	60.11	57.9	13823396
1777588800	60.58	-0.18	-0.30	59.51	60.75	58.93	12966906
1777502400	60.76	2.15	3.67	59.18	60.785	58.61	13811354
1777416000	58.61	1.34	2.34	58.1	59	57.9201	12733268
1777329600	57.27	0.15	0.26	57.29	58.015	56.95	7549882
1777070400	57.12	-0.71	-1.23	57.6	57.75	56.515	7839801
1776984000	57.83	0.78	1.37	57.51	58.015	56.85	9722725
1776897600	57.05	0.72	1.28	56.61	57.11	56.2	9474040
1776811200	56.33	1.85	3.40	54.5	56.48	54.32	15370900
1776724800	54.48	0.69	1.28	54.13	54.96	53.87	11482841
1776465600	53.79	-3.08	-5.42	53.68	54.025	51.96	24162421
1776379200	56.87	1.04	1.86	56.18	57.055	55.61	10019260
1776292800	55.83	0.45	0.81	55.62	56.4	55.12	12223946
1776206400	55.38	-2.68	-4.62	56.92	57	55.1	16413610
1776120000	58.06	0.09	0.16	58.62	59.24	57.4	14444723
1775860800	57.97	-0.56	-0.96	57.74	58.82	57.6299	10468255
1775774400	58.53	-1.24	-2.07	60.1	60.73	58.2301	15487162
1775688000	59.77	-3.17	-5.04	57.2	59.98	56.3	25627912
1775601600	62.94	-0.02	-0.03	63.51	64.28	62.46	12607721
1775515200	62.96	-0.01	-0.02	62.885	63.34	62.18	11664414
1775169600	62.97	0.74	1.19	64.599999	66.019999	62.36	20956687
1775083200	62.23	-2.77	-4.26	63.82	65.569999	61.17	28298300
1774996800	65	-1.24	-1.87	65.8	67.45	62.77	34492235
1774910400	66.239999	0.92	1.41	65.614999	67.05	65.614999	22974496
1774651200	65.319999	0.96	1.49	64.5	66	64.23	20143606
1774564800	64.36	2.51	4.06	62.3	64.44	62.14	20610491
1774478400	61.85	0.6	0.98	60.3	62.26	60.24	14000918
1774392000	61.25	0.94	1.56	60.78	62.109	60.5	14679123
1774305600	60.31	-0.4	-0.66	58.6	60.745	58.1	23790900
1774046400	60.71	1.13	1.90	59.68	61.37	59.63	25445768
1773960000	59.58	1.2	2.06	58.92	60.73	58.86	24780457
1773873600	58.38	0.65	1.13	58.1	58.82	57.945	16076498
1773787200	57.73	0.48	0.84	57.44	58.26	57.292	13167872
1773700800	57.25	-0.63	-1.09	57.54	57.985	56.71	15078347
1773441600	57.88	-0.53	-0.91	57.91	58.33	57.06	16252576
1773355200	58.41	2.83	5.09	56.8	59.15	56.42	39347312
1773268800	55.58	2.46	4.63	53.36	55.6	53.36	20895173
1773182400	53.12	-1.9	-3.45	53.25	54	52.05	24560628
1773096000	55.02	0.83	1.53	54.49	56.09	54.08	32817192