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	-3.88	-2.5647805394	151.28	151.3	144.36	7477	146.8317141	DE
4	-15.1	-9.29230769231	162.5	166.78	144.36	8856	154.69326768	DE
12	-14.6	-9.01234567901	162	171.04	144.36	11786	158.91896741	DE
26	3.78	2.6319454115	143.62	187.32	132.68	22021	155.37631721	DE
52	21.84	17.394074546	125.56	187.32	123.5	13973	150.28383308	DE
156	2.7	1.86592950933	144.7	187.32	42.299999	9189	144.98090289	DE
260	58.49	65.7856259138	88.91	189.32	42.299999	6993	142.97920264	DE

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
1783110300	147.63999	-0.04	-0.03	148.76	149.04	146.32	5873
1783023900	147.68	2.2	1.51	145.76	148.04	145.24	4467
1782937500	145.47998	0.46	0.32	144.63999	147.06	144.36	10012
1782851100	145.02	-2.54	-1.72	147.62	149.54	144.62	5795
1782764700	147.56	-1.66	-1.11	150.62	150.84	147.5	12422
1782505500	149.22	-2.24	-1.48	151.28	151.3	148.82	4688
1782419100	151.46	0.22	0.15	150.02	151.74	149.08	10496
1782332700	151.24	-3.2	-2.07	154	154.4	150.6	7265
1782246300	154.44	1.32	0.86	152.97998	155.02	152.22	5336
1782159900	153.12	1.56	1.03	151.8	154.4	151.28	5536
1781900700	151.56	0.02	0.01	151.12	152.6	150.6	3536
1781814300	151.54	-3.04	-1.97	153.84	153.97998	150.32	16087
1781727900	154.58	-0.44	-0.28	154.22	155.3	153.16	9361
1781641500	155.02	-0.68	-0.44	155.13999	155.66	153.9	10732
1781555100	155.69999	-5.68	-3.52	157.82	159	153.32	22058
1781295900	161.38	0.44	0.27	160.68	162.66	158.58	9826
1781209500	160.94	-3.62	-2.20	164.66	166.76	160.94	5513
1781123100	164.56	2.82	1.74	162.62	166.78	161.12	12362
1781036700	161.74	-2.26	-1.38	163.16	163.9	160.41999	6241
1780950300	164	1.34	0.82	163.52	165.82	162.08	8610
1780691100	162.66	0.66	0.41	162.5	163.44	161.47998	6767
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