Transocean Ltd【RIG】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	-0.43	-7.10743801653	6.05	6.165	5.5612	25958520	5.87795066	CS
4	-1.84	-24.6648793566	7.46	7.6399	5.5612	29020057	6.25780106	CS
12	-1.05	-15.7421289355	6.67	7.66	5.5612	32656327	6.49330303	CS
26	1.74	44.8453608247	3.88	7.66	3.835	38863231	5.89766741	CS
52	2.37	72.9230769231	3.25	7.66	2.51	39050997	4.63352679	CS
156	-0.58	-9.35483870968	6.2	8.88	1.97	27746293	4.63737982	CS
260	1.44	34.4497607656	4.18	8.88	1.97	24903169	4.53188183	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
1781649600	5.59	-0.24	-4.12	5.7699999	5.8	5.57	29107957
1781563200	5.83	-0.21	-3.48	5.87	5.96	5.8	33200491
1781304000	6.04	0.01	0.17	6.0599999	6.115	5.995	17978971
1781217600	6.03	0.02	0.33	6.0599999	6.165	5.92	26151669
1781131200	6.01	0.14	2.39	6.05	6.115	5.9	23353512
1781044800	5.87	-0.3	-4.86	6.1449999	6.2	5.8099999	24143849
1780958400	6.17	0.22	3.70	6.04	6.22	6.04	19386978
1780699200	5.95	-0.3	-4.80	6.2	6.21	5.9	24279072
1780612800	6.25	0.07	1.13	6.1	6.285	6.0599999	22280875
1780526400	6.18	-0.07	-1.12	6.3099999	6.3551	6.045	36966403
1780440000	6.25	0	0.00	6.25	6.43	6.24	37937131
1780353600	6.25	0.06	0.97	6.26	6.388	6.22	32696664
1780094400	6.19	-0.03	-0.48	6.2	6.28	6.15	26940391
1780008000	6.22	0.04	0.65	6.25	6.26	6.13	34146341
1779921600	6.18	-0.3	-4.63	6.29	6.3	6.15	33030199
1779835200	6.48	-0.33	-4.85	6.73	6.73	6.44	34782438
1779489600	6.81	-0.01	-0.15	6.82	6.86	6.65	31889919
1779403200	6.82	-0.52	-7.08	7.46	7.5	6.79	31741823
1779316800	7.34	-0.11	-1.48	7.46	7.6399	7.24	31366397
1779230400	7.45	-0.13	-1.72	7.64	7.66	7.33	37843171
1779144000	7.58	0.54	7.67	6.99	7.64	6.92	61523009
1778884800	7.04	0.13	1.88	6.83	7.06	6.7408	30441398
1778798400	6.91	0.29	4.38	6.6	6.93	6.6	28593182
1778712000	6.62	0.08	1.22	6.57	6.67	6.5	26450875
1778625600	6.54	-0.01	-0.15	6.565	6.635	6.43	24650425
1778539200	6.55	0.15	2.34	6.41	6.64	6.4	32586127
1778280000	6.4	0.23	3.73	6.26	6.5	6.165	31207328
1778193600	6.17	-0.06	-0.96	6.135	6.22	6	33869570
1778107200	6.23	-0.02	-0.32	5.95	6.39	5.95	46338995
1778020800	6.25	-0.63	-9.16	6.324	6.69	6.22	64980712
1777934400	6.88	0.04	0.58	6.82	6.935	6.7201	34288224
1777675200	6.84	0.02	0.29	6.74	6.88	6.58	31965843
1777588800	6.82	-0.14	-2.01	6.9	6.98	6.7407	38852679
1777502400	6.96	0.17	2.50	6.92	6.97	6.74	36244789
1777416000	6.79	0.27	4.14	6.57	6.85	6.46	57339692
1777329600	6.5199999	0.41	6.71	6.22	6.58	6.22	62178005
1777070400	6.11	0.05	0.83	6.09	6.15	5.985	32688464
1776984000	6.0599999	0	0.00	6.0599999	6.1849999	5.97	25719131
1776897600	6.0599999	0.01	0.17	6.14	6.15	5.96	22943854
1776811200	6.05	0.16	2.72	5.905	6.05	5.9	27846545
1776724800	5.89	-0.05	-0.84	5.95	5.98	5.82	27472786
1776465600	5.94	-0.41	-6.46	6.03	6.08	5.85	48131450
1776379200	6.35	0.2	3.25	6.21	6.39	6.16	21949155
1776292800	6.15	-0.02	-0.32	6.16	6.2699999	6.09	24999845
1776206400	6.17	-0.47	-7.08	6.59	6.61	6.14	30328941
1776120000	6.64	0.12	1.84	6.5599999	6.745	6.54	20534443
1775860800	6.5199999	-0.04	-0.61	6.55	6.61	6.48	21202496
1775774400	6.5599999	-0.14	-2.09	6.67	6.82	6.5199999	20683845
1775688000	6.7	0.02	0.30	6.41	6.7	6.29	26336027
1775601600	6.68	0.09	1.37	6.61	6.76	6.53	27545623
1775515200	6.59	0	0.00	6.5199999	6.665	6.49	21442681
1775169600	6.59	0.09	1.38	6.74	7.0199	6.5199999	36558819
1775083200	6.5	-0.13	-1.96	6.5599999	6.68	6.42	44218625
1774996800	6.63	-0.02	-0.30	6.69	6.89	6.49	36062505
1774910400	6.65	-0.28	-4.04	7.07	7.14	6.615	42134427
1774651200	6.93	0.04	0.58	6.86	7.0399	6.8	38362737
1774564800	6.89	0.12	1.77	6.75	6.945	6.71	31584024
1774478400	6.77	0.14	2.11	6.67	6.85	6.63	34585427
1774392000	6.63	0.17	2.63	6.5	6.72	6.46	35524179
1774305600	6.46	0.24	3.86	6.15	6.51	6.11	47608673
1774046400	6.22	-0.24	-3.72	6.44	6.54	6.19	36374138
1773960000	6.46	0.21	3.36	6.24	6.665	6.2	37674526
1773873600	6.25	-0.33	-5.02	6.61	6.635	6.23	38871781
1773787200	6.58	0.38	6.13	6.25	6.67	6.25	54038512