ExxonMobil Holdings Corporation【XOM】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	5.16	3.77938914524	136.53	143.31	135.63	13694419	137.96963458	CS
4	-9.54	-6.30827216822	151.23	152.49	134.95	18563318	139.75531426	CS
12	-6.76	-4.55372179185	148.45	163.68	134.95	17352026	147.33539441	CS
26	22.71	19.0872415532	118.98	176.41	118.44	20120732	149.02077863	CS
52	30.82	27.7983223595	110.87	176.41	105.525	17607611	133.60128956	CS
156	38.72	37.6031853938	102.97	176.41	95.77	17273497	118.16372048	CS
260	82.23	138.294651867	59.46	176.41	52.1	19078535	103.58919719	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
1783464000	141.69	5.25	3.85	138.56	141.74	138.13	14632731
1783377600	136.44	-0.65	-0.47	136.715	137.37	136.01	13945467
1783032000	137.09	0.81	0.59	137.13999	139.13999	136.33	13777658
1782945600	136.28	-0.44	-0.32	136.53	137.49	135.63	12421818
1782859200	136.72	0.66	0.49	136.47	137.3	135.33	28115735
1782772800	136.06	-0.48	-0.35	136.65	137.38999	135.3925	11957697
1782513600	136.54	-1.01	-0.73	137.3	137.58	135.915	22671869
1782427200	137.55	0.65	0.47	135.63999	138.07	134.94999	13296681
1782340800	136.9	-2.83	-2.03	137.12	137.63999	135.59	16387052
1782254400	139.72999	1.26	0.91	138.995	140.38999	138.5	13698885
1782168000	138.47	0.66	0.48	138.13	139	137.02	15770459
1781822400	137.81	-2.93	-2.08	138.32	138.46	135.85	47989685
1781736000	140.74	-1.12	-0.79	141.22	142.34	140.3201	16665478
1781649600	141.86	0.94	0.67	140.75	142.15	139.97999	18929053
1781563200	140.91999	-6.09	-4.14	139.71	141.97999	137.72	24192469
1781304000	147.01	0.41	0.28	145.87	148.91	145.15	17709385
1781217600	146.6	-4.02	-2.67	152.3	152.49	146.41999	17413879
1781131200	150.62	1.71	1.15	151.22999	152.49	149.56	14563725
1781044800	148.91	-2.84	-1.87	151.6	151.6	147.78	18155028
1780958400	151.75	1.83	1.22	151.41999	153.81	150.9	13862246
1780699200	149.91999	-2.12	-1.39	152.49	152.49	149.3	16588438
1780612800	152.04	-0.49	-0.32	152.05	153.4271	150.94	11800299
1780526400	152.53	2.97	1.99	150.63999	154.91	150.02	14356700
1780440000	149.56	0.18	0.12	149.33	150.83	148.5	10431829
1780353600	149.38	4.12	2.84	147.87	149.65	147	16728345
1780094400	145.26	-1.7	-1.16	146.185	146.93	144.71	27946132
1780008000	146.96	-0.94	-0.64	149.44999	150.21	146.87	13996838
1779921600	147.9	-1.91	-1.27	147.58	148.685	145.7528	16230376
1779835200	149.81	-5.11	-3.30	153.49	154.55	149.47	13051534
1779489600	154.91999	-0.37	-0.24	154.06	155.5499	153.16999	12925031
1779403200	155.29	-0.99	-0.63	158.38999	159.38999	153.46	17064529
1779316800	156.28	-6.27	-3.86	161.19999	163.68	156.27	18669138
1779230400	162.55	2.06	1.28	161.44	163.32	159.6402	20717107
1779144000	160.49	2.57	1.63	157.62	161.72999	155.22999	20063486
1778884800	157.91999	5.14	3.36	153.78	158	153	27864229
1778798400	152.78	1.21	0.80	151.77	153.1183	151.26	11330815
1778712000	151.57	0.94	0.62	150.06	151.79	149.68	15770693
1778625600	150.63	0.95	0.63	151.34	151.81	149.7701	16563933
1778539200	149.68	5.11	3.53	146.02	149.72	146	14838805
1778280000	144.57	-2.01	-1.37	145.85	146.5	143.9201	19546509
1778193600	146.58	-2.11	-1.42	146.33	147.08	144.19	22489012
1778107200	148.69	-6.19	-4.00	149.07	150.33	147.09	20537332
1778020800	154.88	1.19	0.77	153.1	155.29	152.407	12466527
1777934400	153.69	0.94	0.62	152.01	154.47	149.51499	14244906
1777675200	152.75	-1.58	-1.02	152.61	155.01	151.13	15460732
1777588800	154.33	-0.34	-0.22	152.41999	155.69	151.34	22845462
1777502400	154.66999	4.11	2.73	152.01499	154.94999	151.01	14907219
1777416000	150.56	2.37	1.60	150.93	152.31	149.83	15166570
1777329600	148.19	-0.72	-0.48	149.155	151.18	147.9701	13911402
1777070400	148.91	-1.62	-1.08	149.63999	150.3	146.9505	13741948
1776984000	150.53	1.03	0.69	149.85	151.22999	148.495	12941092
1776897600	149.5	1.14	0.77	149.365	150.68	148.18	13844125
1776811200	148.36	0.68	0.46	147.205	148.8099	146.24	17518799
1776724800	147.68	1.24	0.85	147	149.37	146.35	16342198
1776465600	146.44	-5.54	-3.65	145.09	146.8	141.97	29313728
1776379200	151.97999	2.97	1.99	149.51	152.78	149.345	15186001
1776292800	149.01	-0.23	-0.15	148.44999	150.23149	146.9	15506668
1776206400	149.24	-3.4	-2.23	150.19999	150.19999	146.7201	18500943
1776120000	152.63999	0.13	0.09	154.27	154.62	151.28	19114456
1775860800	152.51	-2.53	-1.63	154.59	155.12	151.91999	21066512
1775774400	155.04	-1.18	-0.76	156.86	159.22999	154.31	25859072
1775688000	156.22	-7.69	-4.69	153.99	156.35	150.97999	29381793