Chevron Corp【CHV】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	5.22	3.33546325879	156.5	165.08	154.52	8004	160.58560534	DE
4	6.62	4.26821405545	155.1	171.04	153.5	10511	161.96192968	DE
12	-9.62	-5.61456752656	171.34	187.32	150.26	18060	166.86458561	DE
26	30.98	23.6958849625	130.74	187.32	124.6	22350	154.13043978	DE
52	41.2	34.1851974776	120.52	187.32	119.36	14076	148.68080262	DE
156	14.22	9.6406779661	147.5	187.32	116.7	8915	144.99667815	DE
260	72.97	82.2197183099	88.75	189.32	79.5	6856	142.56902071	DE

個人投資家向けのプロ仕様のツール。

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	162	-2	-1.22	163.58	164	161.5	4258
1780518300	164	2.46	1.52	161.97998	165.08	161.5	9976
1780431900	161.54	1.64	1.03	159.06	162.19999	158.38	7371
1780345500	159.9	3.82	2.45	156.18	161.84	156.02	9384
1780086300	156.08	-1.46	-0.93	156.5	158	154.52	9030
1779999900	157.54	0.76	0.48	160.16	160.16	156.41999	9939
1779913500	156.78	-2.02	-1.27	158.3	158.47998	155.22	8089
1779827100	158.8	-1.62	-1.01	162	163.9	158.28	16053
1779740700	160.41999	-4.4	-2.67	159.94	161.76	157.02	11457
1779481500	164.82	0.88	0.54	164.96	165.34	163.52	7451
1779395100	163.94	-1	-0.61	164.22	167.08	162.8	9693
1779308700	164.94	-5.04	-2.97	169.62	170.8	164.82	18398
1779222300	169.97999	1.7	1.01	167.5	171.04	166.72	17680
1779135900	168.28	3.84	2.34	165.34	168.47999	162.12	14879
1778876700	164.44	4.62	2.89	160.06	164.44	160.06	18422
1778790300	159.82	1.38	0.87	158.18	160.26	158	5838
1778703900	158.44	-0.06	-0.04	157.9	158.97998	157.32	9774
1778617500	158.5	1.86	1.19	157.18	159.24	157.02	8647
1778531100	156.63999	2.6	1.69	156.19999	157.28	155.08	7502
1778271900	154.04	-1.22	-0.79	155.1	156	153.5	6377
1778185500	155.26	-2.42	-1.53	157.44	158.28	152.52	13429
1778099100	157.68	-7.3	-4.42	162.68	164	154.54	23940
1778012700	164.97998	0.42	0.26	164.5	165.58	163	8615
1777926300	164.56	-0.36	-0.22	162.22	165.6	160.4	8711
1777580700	164.91999	0.2	0.12	165	165.66	161.91999	20388
1777494300	164.72	4	2.49	161.02	164.8	160.62	9807
1777407900	160.72	2.72	1.72	158.78	162.12	158.12	10106
1777321500	158	0.5	0.32	158.78	160	156.66	13064
1777062300	157.5	-2.88	-1.80	160.38	160.94	156.5	7464
1776975900	160.38	1.44	0.91	160.69999	161	158.5	10969
1776889500	158.94	0.32	0.20	157.97998	161.52	156.3	13895
1776803100	158.62	3.38	2.18	155.69999	158.91999	155.04	11478
1776716700	155.24	-1.2	-0.77	159	159.88	155.19999	25773
1776457500	156.44	-2.88	-1.81	159.02	161	150.26	38002
1776371100	159.32	2.74	1.75	156.02	159.97998	156.02	11595
1776284700	156.58	-2.26	-1.42	158.3	159.4	156.1	12295
1776198300	158.84	-3.94	-2.42	162.3	162.46	156.34	30134
1776111900	162.78	2.08	1.29	166.97998	167.38	161.84	21900
1775852700	160.69999	-2.02	-1.24	162	164.02	158.86	16504
1775766300	162.72	-2.52	-1.53	166	168.26	161.8	16082
1775679900	165.24	-8.54	-4.91	163.3	165.66	161.06	68555
1775593500	173.78	1.48	0.86	172.82	176.74	171.72	13611
1775161500	172.3	1.82	1.07	175.22	178.02	171.68	20660
1775075100	170.47999	-8.32	-4.65	176.84	177.54	167.8	57598
1774988700	178.8	-5.02	-2.73	184	184.92	175.1	30617
1774902300	183.82	0.06	0.03	185	187.32	183.74	26893
1774646700	183.76	4.12	2.29	180.48	184.5	179.56	18997
1774560300	179.64	1.92	1.08	177.6	181.34	177.6	20796
1774473900	177.72	0.88	0.50	177.5	179	175.28	16163
1774387500	176.84	0.6	0.34	178	180.98	176.26	21631
1774301100	176.24	0.84	0.48	178	178	169.78	46533
1774041900	175.4	1.34	0.77	174.98	177.48	174.3	17359
1773955500	174.06	0.36	0.21	174.48	175.48	172.8	23855
1773869100	173.7	2.3	1.34	169.97999	174.38	169.32	30152
1773782700	171.4	0.48	0.28	171.63999	173.9	170.36	20455
1773696300	170.91999	-1.56	-0.90	172.02	173.58	170.32	40787
1773437100	172.48	0.62	0.36	171.34	173.48	169.8	20313
1773350700	171.86	5.92	3.57	166.32	172.72	166.02	40335
1773264300	165.94	5.6	3.49	160.38	165.97998	159.02	15694
1773177900	160.34	-1.36	-0.84	161.4	162.69999	159.1	31843
1773091500	161.69999	-1.96	-1.20	167.52	167.97999	161.69999	36029
1772832300	163.66	0.04	0.02	164.08	167.47998	162.62	23328
1772745900	163.62	3.66	2.29	161.5	163.96	159.97998	12420