Sable Offshore Corp【SOC】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	-1.27	-8.75862068966	14.5	16.08	12.21	4884539	13.45712385	CS
4	0.33	2.55813953488	12.9	16.08	12.21	3511885	13.95696688	CS
12	-3.545	-21.1326378539	16.775	19.21	11.995	4218307	14.92367549	CS
26	8.12	158.904109589	5.11	19.25	5.04	6537112	11.38452926	CS
52	-9.59	-42.0245398773	22.82	32.18	3.72	5581488	13.32374666	CS
156	1.22	10.1582014988	12.01	35	3.72	3055004	15.31058476	CS
260	1.22	10.1582014988	12.01	35	3.72	3055004	15.31058476	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
1780699200	12.25	-1.29	-9.53	13.64	13.72	12.21	4224096
1780612800	13.54	0.3	2.27	13	13.82	12.84	2485232
1780526400	13.24	-0.33	-2.43	13.54	13.54	12.85	3089092
1780440000	13.57	0.55	4.22	13.03	13.62	12.21	4192308
1780353600	13.02	-1.63	-11.13	15.43	16.079999	12.48	10730879
1780094400	14.65	-0.04	-0.27	14.5	14.705	13.8	3925186
1780008000	14.69	1.56	11.88	13.26	14.79	13.0207	4825451
1779921600	13.13	-0.62	-4.51	13.42	13.97	13.05	2815913
1779835200	13.75	-0.99	-6.72	14.43	14.606	13.665	3031145
1779489600	14.74	0.17	1.17	14.45	14.75	14.0126	2107761
1779403200	14.57	-0.48	-3.19	15.22	15.4	14.4	3554932
1779316800	15.05	-0.19	-1.25	15.19	15.8	14.9	2287435
1779230400	15.24	0.01	0.07	15.46	15.71	14.83	3104238
1779144000	15.23	0.1	0.66	14.86	15.45	14.395	3348178
1778884800	15.13	1.38	10.04	13.73	15.47	13.6173	4149054
1778798400	13.75	0.63	4.80	13.01	14	12.92	2263716
1778712000	13.12	-0.88	-6.29	13.97	13.97	12.81	2988962
1778625600	14	0.75	5.66	13.41	14.02	13.09	2081533
1778539200	13.25	0.4	3.11	12.98	13.46	12.52	3560201
1778280000	12.85	0.02	0.16	12.9	13.02	12.284	2184601
1778193600	12.83	-0.58	-4.33	12.66	13.05	12.11	3830395
1778107200	13.41	-0.85	-5.96	13.5	13.9685	13.1125	2380934
1778020800	14.26	-0.24	-1.66	14.4	14.59	14.245	1970370
1777934400	14.5	0.4	2.84	14.33	14.91	14.12	2685318
1777675200	14.1	-0.25	-1.74	14.15	14.2	13.15	2674628
1777588800	14.35	0.41	2.94	13.59	14.4137	13.5009	2970641
1777502400	13.94	0.8	6.09	13.34	14.25	12.85	2756177
1777416000	13.14	-0.32	-2.38	13.67	14.0668	13.04	2867633
1777329600	13.46	-0.12	-0.88	13.59	14.25	13.35	2008881
1777070400	13.58	-0.68	-4.77	14.12	14.2	13.49	1900791
1776984000	14.26	-0.41	-2.79	14.61	14.79	14.055	2067423
1776897600	14.67	0.59	4.19	14.2	14.73	13.8	2489114
1776811200	14.08	0.49	3.61	13.79	14.65	13.6484	4147152
1776724800	13.59	0.48	3.66	13.49	13.9	12.65	3494330
1776465600	13.11	-1.26	-8.77	13.42	14.15	13.085	3857583
1776379200	14.37	1.44	11.14	13.19	14.48	12.53	6060250
1776292800	12.93	0.17	1.33	12.7	13.16	12.5268	3798058
1776206400	12.76	-0.22	-1.69	12.85	12.85	11.995	4155345
1776120000	12.98	-0.16	-1.22	13.59	13.68	12.74	3480568
1775860800	13.14	0.12	0.92	13	13.39	12.905	2028507
1775774400	13.02	-0.7	-5.10	13.64	13.85	12.51	6739247
1775688000	13.72	-0.63	-4.39	13.41	13.82	12.92	4632131
1775601600	14.35	0.17	1.20	14.39	14.4086	13.6648	4497938
1775515200	14.18	-1.19	-7.74	14.81	15.24	13.995	3445144
1775169600	15.37	0.67	4.56	15.72	15.92	14.605	4708592
1775083200	14.7	-1.82	-11.02	16.01	16.5682	14.56	5518192
1774996800	16.52	-1.32	-7.40	17.56	17.9106	15.76	6321557
1774910400	17.84	-0.61	-3.31	18.85	19.21	17.21	5033180
1774651200	18.45	0.53	2.96	17.88	18.5	17.405	3558026
1774564800	17.92	0.23	1.30	17.985	18.38	17.16	4450098
1774478400	17.69	0.88	5.23	16.66	18	16.57	3794200
1774392000	16.81	1	6.33	15.82	17.39	15.82	6712072
1774305600	15.81	-0.47	-2.89	15.38	16.07	14.98	6643261
1774046400	16.28	-0.86	-5.02	17.06	17.89	16.014399	12546777
1773960000	17.14	0.28	1.66	16.71	17.23	16.37	4251974
1773873600	16.86	-0.37	-2.15	17.26	18.26	16.75	7459230
1773787200	17.23	1.1	6.82	16	17.94	15.75	7100123
1773700800	16.129999	-0.7	-4.16	18.07	18.39	15.89	10236488
1773441600	16.83	-0.62	-3.55	16.774999	17.48	14.65	8779402
1773355200	17.45	0.87	5.25	17	17.5	16.1109	7360810
1773268800	16.579999	2.17	15.06	14.4	19.25	14.26	19662854
1773182400	14.41	0.24	1.69	14.32	14.55	13.92	4632750
1773096000	14.17	-0.2	-1.39	15	15.77	13.6875	8739213
1772840400	14.37	0.52	3.75	13.61	15.315	13.5	15497821