Talos Energy Inc【7T2】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	0.2	1.53846153846	13	13.2	13	500	13.2	DE
4	0.1	0.763358778626	13.1	14.5	12.6	421	13.50092043	DE
12	1.38	11.6751269036	11.82	14.55	11.1	1020	12.70840398	DE
26	3.26	32.7967806841	9.94	14.55	9.0239999	790	11.76231835	DE
52	6.25	89.928057554	6.95	14.55	6.862	542	10.90539495	DE
156	-2.62	-16.5613147914	15.82	15.82	5.682	506	10.61060355	DE
260	-2.62	-16.5613147914	15.82	15.82	5.682	506	10.61060355	DE

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
1780604700	13.2	0	0.00	13.2	13.2	13.2	0
1780518300	13.2	0.6	4.76	13	13.2	13	500
1780431900	12.6	0	0.00	12.6	12.6	12.6	0
1780345500	12.6	0	0.00	12.6	12.6	12.6	0
1780086300	12.6	0	0.00	12.6	12.6	12.6	0
1779999900	12.6	-0.7	-5.26	12.6	12.6	12.6	200
1779913500	13.3	0	0.00	13.3	13.3	13.3	0
1779827100	13.3	-0.5	-3.62	13.3	13.3	13.3	760
1779740700	13.8	-0.1	-0.72	13.9	13.9	13.8	201
1779481500	13.9	-0.2	-1.42	13.9	13.9	13.9	22
1779395100	14.1	0	0.00	14.1	14.1	14.1	0
1779308700	14.1	0.4	2.92	14.5	14.5	14	690
1779222300	13.7	0	0.00	13.7	13.7	13.7	0
1779135900	13.7	0	0.00	13.7	13.7	13.7	0
1778876700	13.7	0.5	3.79	13.7	13.7	13.7	601
1778790300	13.2	0	0.00	13.2	13.2	13.2	0
1778703900	13.2	0	0.00	13.2	13.2	13.2	0
1778617500	13.2	0	0.00	13.1	13.2	13.1	394
1778531100	13.2	0	0.00	13.2	13.2	13.2	0
1778271900	13.2	0	0.00	13.2	13.2	13.2	0
1778185500	13.2	0	0.00	13.2	13.2	13.2	0
1778099100	13.2	-0.6	-4.35	13.2	13.5	13.2	1216
1778012700	13.8	0	0.00	13.8	13.8	13.8	0
1777926300	13.8	0.4	2.99	13.8	13.8	13.8	601
1777580700	13.4	0	0.00	13.5	13.5	13.4	277
1777494300	13.4	0.3	2.29	13.4	13.4	13.4	805
1777407900	13.1	0.1	0.77	13.1	13.1	13.1	520
1777321500	13	0	0.00	12.6	13	12.6	966
1777062300	13	1.2	10.17	12.9	13	12.9	1447
1776975900	11.8	0	0.00	11.8	11.8	11.8	0
1776889500	11.8	0	0.00	11.8	11.8	11.8	0
1776803100	11.8	0	0.00	11.8	11.8	11.8	0
1776716700	11.8	0.7	6.31	11.7	11.9	11.6	3024
1776457500	11.1	-1	-8.26	12.6	12.6	11.1	1331
1776371100	12.1	0	0.00	12.1	12.1	12.1	0
1776284700	12.1	-0.1	-0.82	12.2	12.2	12.1	2101
1776198300	12.2	-0.6	-4.69	12.8	12.8	12.2	1001
1776111900	12.8	0	0.00	12.8	12.8	12.8	0
1775852700	12.8	0	0.00	12.8	12.8	12.8	0
1775766300	12.8	0	0.00	12.8	12.8	12.8	465
1775679900	12.8	-1.2	-8.57	11.8	12.8	11.8	1190
1775593500	14	0.51	3.78	14.1	14.1	14	130
1775161500	13.49	0.87	6.89	13.395	13.49	13.395	1519
1775075100	12.62	-0.66	-4.93	13.815	13.815	12.62	580
1774988700	13.275	-0.93	-6.51	13.94	13.94	13.27	1025
1774902300	14.2	-0.11	-0.77	14.2	14.2	14.2	250
1774646700	14.31	-0.2	-1.38	14.55	14.55	14.31	202
1774560300	14.51	1.2	9.02	14.115	14.51	14.115	904
1774473900	13.31	-0.09	-0.67	13.3	13.31	13.2	598
1774387500	13.4	0.31	2.37	13.15	13.54	13.105	1783
1774301100	13.09	-0.29	-2.17	13.18	13.795	12.845	3660
1774041900	13.38	0.91	7.30	13.38	13.38	13.38	474
1773955500	12.47	0.35	2.89	12.485	12.485	12.47	235
1773869100	12.12	-0.16	-1.30	12.12	12.12	12.12	16
1773782700	12.28	0.6	5.18	11.65	12.28	11.645	1091
1773696300	11.675	-0.27	-2.22	12.185	12.2	11.675	2660
1773437100	11.94	0.84	7.57	11.82	11.94	11.82	4283
1773350700	11.1	0	0.00	11.1	11.1	11.1	0
1773264300	11.1	-0.14	-1.20	11.1	11.1	11.1	20
1773177900	11.235	-0.27	-2.35	11.44	11.44	11.235	85
1773091500	11.505	0.09	0.74	11.96	11.97	11.505	200
1772832300	11.42	0.3	2.70	11.41	11.42	11.41	156
1772745900	11.12	0.24	2.25	11.12	11.12	11.12	464