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	-0.465	-3.35014409222	13.88	14.16	13.18	2416412	13.52401561	CS
4	-1.545	-10.327540107	14.96	15.75	13.18	2023794	14.14814164	CS
12	-2.585	-16.15625	16	17.05	12.47	1912863	14.84765609	CS
26	2.185	19.4568121104	11.23	17.05	10.3269	2155442	13.92306134	CS
52	4.725	54.3728423475	8.69	17.05	7.67	2174879	11.72147012	CS
156	-0.575	-4.11007862759	13.99	17.59	6.2251	2030335	11.64495465	CS
260	-2.415	-15.2558433354	15.83	25.49	6.2251	1778635	12.85698016	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
1782772800	13.36	0.04	0.30	13.24	13.585	13.24	1675050
1782513600	13.32	-0.4	-2.92	13.54	13.76	13.18	5269150
1782427200	13.72	0.01	0.07	13.62	13.85	13.445	1837868
1782340800	13.71	-0.25	-1.79	13.51	13.88	13.425	1796861
1782254400	13.96	-0.1	-0.71	13.88	14.16	13.86	1503131
1782168000	14.06	0.29	2.11	13.92	14.065	13.77	2074189
1781822400	13.77	-0.22	-1.57	13.96	13.96	13.355	3593015
1781736000	13.99	0.19	1.38	13.84	14.2	13.725	3768441
1781649600	13.8	-0.06	-0.43	13.61	13.95	13.61	1951312
1781563200	13.86	-1.1	-7.35	14	14.29	13.84	1915077
1781304000	14.96	0.16	1.08	14.53	15.26	14.53	959536
1781217600	14.8	-0.58	-3.77	15.68	15.685	14.72	1465189
1781131200	15.38	0.63	4.27	14.87	15.75	14.8	1687010
1781044800	14.75	-0.2	-1.34	14.75	14.84	14.325	1624870
1780958400	14.95	0.51	3.53	14.69	15.065	14.68	1470526
1780699200	14.44	-0.86	-5.62	15.27	15.27	14.39	1281441
1780612800	15.3	0.12	0.79	15.03	15.41	14.975	1662300
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	1847749
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	1694733
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	1447843
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