Talos Energy Inc【TALO】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	0.44	2.99116247451	14.71	15.44	14.37	1577932	14.86912188	CS
4	0.5	3.41296928328	14.65	17.05	14.24	1858012	15.44590943	CS
12	1.65	12.2222222222	13.5	17.05	12.47	2228284	15.28220111	CS
26	3.28	27.6326874473	11.87	17.05	10.3269	2166657	13.54645464	CS
52	6.72	79.7153024911	8.43	17.05	7.67	2322463	11.21500461	CS
156	1.02	7.2186836518	14.13	17.59	6.2251	2065784	11.68249431	CS
260	-0.39	-2.50965250965	15.54	25.49	6.2251	1769175	12.89339696	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
1780526400	15.18	0.22	1.47	15.04	15.44	14.82	1286065
1780440000	14.96	0.08	0.54	14.96	15.01	14.71	1631057
1780353600	14.88	0.21	1.43	15.12	15.35	14.88	1596195
1780094400	14.67	-0.07	-0.47	14.61	14.81	14.37	1849149
1780008000	14.74	0.36	2.50	14.71	14.795	14.45	1527196
1779921600	14.38	-0.42	-2.84	14.455	14.69	14.24	1697224
1779835200	14.8	-1.24	-7.73	15.69	15.8	14.79	2064776
1779489600	16.04	0.16	1.01	15.88	16.165	15.739	1284715
1779403200	15.88	-0.32	-1.98	16.59	16.59	15.43	2956658
1779316800	16.2	-0.39	-2.35	16.52	17.05	16.079999	3191347
1779230400	16.59	0.35	2.16	16.5	16.61	15.985	1985770
1779144000	16.239999	-0.15	-0.92	16.2	16.468499	16.081399	2135101
1778884800	16.39	0.96	6.22	15.79	16.399999	15.665	1962985
1778798400	15.43	0.12	0.78	15.16	15.505	15.07	1413509
1778712000	15.31	-0.04	-0.26	15.35	15.4	15	1896554
1778625600	15.35	0.02	0.13	15.52	15.52	15.17	1304046
1778539200	15.33	0.34	2.27	15.28	15.45	15	1528851
1778280000	14.99	0.07	0.47	14.87	15.095	14.5	1442789
1778193600	14.92	-0.13	-0.86	14.65	15.005	14.35	2548248
1778107200	15.05	-0.86	-5.41	15	15.65	14.86	2594170
1778020800	15.91	-0.29	-1.79	16.07	16.274999	15.9	1957520
1777934400	16.2	0.64	4.11	15.68	16.239999	15.515	1819954
1777675200	15.56	-0.36	-2.26	15.77	15.835	15.1	1404437
1777588800	15.92	-0.07	-0.44	15.56	15.965	15.5	2075237
1777502400	15.99	0.48	3.09	15.85	16.035	15.47	1499154
1777416000	15.51	0.33	2.17	15.57	16.14	15.26	1168374
1777329600	15.18	0.28	1.88	15.1	15.39	15.095	873095
1777070400	14.9	-0.33	-2.17	15.08	15.12	14.77	888319
1776984000	15.23	0.32	2.15	14.95	15.35	14.89	1638867
1776897600	14.91	0.35	2.40	14.7	14.93	14.59	1309211
1776811200	14.56	0.72	5.20	13.98	14.66	13.77	1952176
1776724800	13.84	0.34	2.52	13.76	13.98	13.5	1713043
1776465600	13.5	-1.26	-8.54	13.87	13.87	12.47	2806238
1776379200	14.76	0.39	2.71	14.4	14.8	14.37	1886620
1776292800	14.37	0.11	0.77	14.21	14.49	14.11	1448043
1776206400	14.26	-0.87	-5.75	14.93	14.94	14.06	1952260
1776120000	15.13	0.6	4.13	14.88	15.28	14.77	2271984
1775860800	14.53	0	0.00	14.33	14.8	14.33	1565955
1775774400	14.53	-0.39	-2.61	14.98	15.03	14.29	2103213
1775688000	14.92	-1.24	-7.67	14.35	14.96	13.7	2937310
1775601600	16.16	0.25	1.57	16	16.489999	15.984	2247786
1775515200	15.91	0.26	1.66	15.4	15.96	15.4	2424757
1775169600	15.65	0.72	4.82	15.805	15.99	15.26	2586120
1775083200	14.93	-0.83	-5.27	15.31	15.6	14.65	3738387
1774996800	15.76	-0.56	-3.43	16.2	16.41	15.15	4234894
1774910400	16.32	-0.25	-1.51	16.79	16.9616	16.195	3514274
1774651200	16.57	0.02	0.12	16.8	16.91	16.415	3576149
1774564800	16.55	0.27	1.66	16.5	17.005	16.434999	3784760
1774478400	16.28	0.63	4.03	15.36	16.29	15.345	3977927
1774392000	15.65	0.51	3.37	15.37	15.86	15.33	2318326
1774305600	15.14	-0.34	-2.20	14.85	15.365	14.6101	2519132
1774046400	15.48	0.85	5.81	14.83	15.7	14.66	7548962
1773960000	14.63	0.37	2.59	14.49	14.84	14.45	3336317
1773873600	14.26	0.3	2.15	14.22	14.35	14	2118033
1773787200	13.96	0.33	2.42	13.58	14.21	13.58	2074681
1773700800	13.63	-0.19	-1.37	13.81	13.905	13.48	1709115
1773441600	13.82	0.29	2.14	13.4	13.87	13.33	2173030
1773355200	13.53	0.1	0.74	13.5	13.79	13.35	2190422
1773268800	13.43	0.49	3.79	12.9	13.49	12.875	2258709
1773182400	12.94	-0.28	-2.12	13.35	13.5	12.895	2664459
1773096000	13.22	-0.05	-0.38	13.58	13.69	13.08	2502970
1772840400	13.27	0.03	0.23	13.49	13.6	13.09	2536613
1772754000	13.24	0.2	1.53	12.94	13.38	12.88	2797846
1772667600	13.04	-0.05	-0.38	12.99	13.13	12.66	1658105