APA Corporation【2S3】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	1.115	3.57371794872	31.2	33.335	31.2	543	32.82781492	DE
4	0.945	3.01243226012	31.37	35.354999	30.885	958	32.87307358	DE
12	1.92	6.31682842573	30.395	39.994999	28.39	3223	33.94609619	DE
26	8.93	38.1868719264	23.385	39.994999	19.948	4500	26.89012069	DE
52	16.207	100.61460144	16.108	39.994999	15.17	3727	23.68907441	DE
156	0.635	2.00441919192	31.68	42.53	12.258	2113	22.95384287	DE
260	15.605	93.3871932974	16.71	50.4	12.258	1560	24.03687623	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	32.549999	-0.27	-0.81	32.45	32.549999	32.45	294
1780604700	32.814999	-0.34	-1.03	32.14	32.814999	32.14	151
1780518300	33.155	0.26	0.78	33.335	33.335	33.155	182
1780431900	32.9	0.14	0.44	32.65	32.9	31.48	1214
1780345500	32.755	1.84	5.95	31.2	32.97	31.2	873
1780086300	30.915	-0.42	-1.32	30.915	30.915	30.915	17
1779999900	31.33	-0.67	-2.09	31.605	32.384999	31.33	915
1779913500	32	-0.42	-1.28	31.19	32	31.19	1008
1779827100	32.415	0.52	1.61	32.585	32.83	32.39	188
1779740700	31.9	-1.37	-4.12	32.06	32.235	31.195	1225
1779481500	33.27	0.14	0.42	32.875	33.57	32.875	1851
1779395100	33.13	-1.24	-3.61	34.994999	34.994999	33.13	230
1779308700	34.369999	-0.95	-2.68	34.6	34.83	34.369999	1035
1779222300	35.315	0.91	2.64	34.22	35.354999	34.22	2382
1779135900	34.405	1.34	4.05	33.994999	34.674999	33.2	1303
1778876700	33.064999	1.43	4.52	31.755	33.064999	31.755	1790
1778790300	31.635	0.57	1.83	31.53	31.635	31.53	105
1778703900	31.065	-0.53	-1.68	31.2	31.2	31.025	232
1778617500	31.595	0.63	2.02	31.825	31.825	31.1	2718
1778531100	30.97	0.84	2.80	31.37	31.37	30.885	1445
1778271900	30.125	-0.66	-2.13	31.255	31.3	29.82	2059
1778185500	30.78	-1.8	-5.51	32.71	32.88	30.19	3103
1778099100	32.575	-3.22	-8.98	34.095	34.43	32.134999	3410
1778012700	35.79	0.16	0.43	36	36.06	35.354999	1906
1777926300	35.635	0.96	2.78	33.65	35.635	33.2	3724
1777580700	34.67	0.48	1.40	34.135	34.67	33.24	902
1777494300	34.19	1.04	3.14	34.28	34.28	34.07	500
1777407900	33.15	0.32	0.99	33.5	34.045	32.939999	4403
1777321500	32.825	0.81	2.53	32.84	32.84	32.095	530
1777062300	32.015	-1.08	-3.26	32.89	32.89	31.825	1132
1776975900	33.095	0.49	1.52	33.115	33.155	32.409999	1627
1776889500	32.6	0.72	2.26	30.845	32.6	30.845	897
1776803100	31.88	1.41	4.61	30.29	31.88	30.29	3333
1776716700	30.475	-0.07	-0.23	31.58	31.9	30.33	3125
1776457500	30.545	-1.6	-4.96	31.74	31.74	28.39	4877
1776371100	32.14	0.92	2.95	30.78	32.14	30.585	2304
1776284700	31.22	-0.26	-0.83	30.675	31.595	30.3	2589
1776198300	31.48	-1.67	-5.02	33.725	33.79	31.395	3747
1776111900	33.145	0.16	0.49	34.875	35.085	33.145	2268
1775852700	32.985	0.12	0.35	33.5	34.15	32.645	2055
1775766300	32.869999	-0.77	-2.27	33.159999	34.07	32.42	3690
1775679900	33.635	-3.88	-10.33	32.2	33.994999	31.11	23388
1775593500	37.51	1.3	3.59	37.875	38.15	36.909999	5925
1775161500	36.21	0.41	1.16	36.6	38.03	35.615	5653
1775075100	35.795	-0.53	-1.45	35.88	36.299999	34.95	6640
1774988700	36.32	-1.28	-3.42	38.549999	38.77	35.385	7592
1774902300	37.604999	-1.39	-3.56	39.11	39.994999	37.604999	10343
1774646700	38.994999	1.21	3.22	37.89	38.994999	36.979999	4478
1774560300	37.78	2.07	5.80	35.72	37.78	35.72	3100
1774473900	35.71	0.29	0.80	35.445	35.979999	34.005	5928
1774387500	35.424999	1.9	5.67	33.395	35.705	33.125	7407
1774301100	33.525	-0.9	-2.60	35.06	35.695	32.505	11365
1774041900	34.42	1.72	5.26	33	34.42	32.25	4188
1773955500	32.7	0.63	1.96	32.055	33.815	31.82	5352
1773869100	32.07	1.15	3.70	30.41	32.07	30.305	1089
1773782700	30.925	0.88	2.93	30.84	31.255	29.955	3763
1773696300	30.045	0.01	0.03	30.395	30.88	29.525	6162
1773437100	30.035	0.64	2.18	29.785	30.035	29.295	1480
1773350700	29.395	1.33	4.74	29.495	29.535	28.355	1883
1773264300	28.065	0.41	1.46	27.09	28.52	27.07	1492
1773177900	27.66	-0.27	-0.97	27.5	28.095	27.085	8962
1773091500	27.93	-0.52	-1.81	29.5	29.75	27.93	5069