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	0.1707	3.40718562874	5.01	5.2884	4.91	33475944	5.10350471	CS
4	-0.8793	-14.5099009901	6.06	6.115	4.8	37178490	5.2016075	CS
12	-0.8493	-14.0845771144	6.03	7.66	4.8	35166013	6.06513175	CS
26	0.9507	22.475177305	4.23	7.66	4.15	40242800	5.96918729	CS
52	2.3507	83.0636042403	2.83	7.66	2.53	39013636	4.77454378	CS
156	-2.8693	-35.6434782609	8.05	8.88	1.97	28155885	4.62860126	CS
260	0.7707	17.4761904762	4.41	8.88	1.97	24891760	4.54384862	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
1783723200	5.2	0.06	1.17	5.18	5.25	5.12	46080086
1783636800	5.14	-0.09	-1.72	5.16	5.18	5.05	35184905
1783550400	5.23	0.21	4.18	5.17	5.2884	5.11	42574701
1783464000	5.0199999	0.09	1.83	5.01	5.12	4.91	34129956
1783377600	4.93	-0.13	-2.57	5.01	5.14	4.93	22014215
1783032000	5.0599999	0.19	3.90	4.95	5.11	4.93	26464420
1782945600	4.87	-0.02	-0.41	4.84	5	4.8	59959252
1782859200	4.89	-0.15	-2.98	5.0599999	5.175	4.88	61586704
1782772800	5.04	-0.07	-1.37	5.12	5.19	5.015	36439036
1782513600	5.11	-0.1	-1.92	5.15	5.218	5.04	48990795
1782427200	5.21	0.17	3.37	5.05	5.22	4.99	31914391
1782340800	5.04	-0.25	-4.73	5.15	5.2	5.0199999	42313874
1782254400	5.29	-0.12	-2.22	5.33	5.41	5.28	23147295
1782168000	5.41	0.1	1.88	5.38	5.41	5.23	30883669
1781822400	5.3099999	-0.27	-4.84	5.55	5.565	5.14	67152664
1781736000	5.58	-0.01	-0.18	5.57	5.64	5.55	26169519
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