Expand Energy Corp【CS1】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	2.91	3.88155262105	74.97	78	74.95	107	76.51904494	DE
4	-2.96	-3.66155368629	80.84	81.84	73.91	274	78.10331372	DE
12	-17.12	-18.0210526316	95	95	73.91	411	82.75451961	DE
26	-15.12	-16.2580645161	93	99.74	73.91	332	86.16015625	DE
52	-23.62	-23.2709359606	101.5	107.4	73.91	253	87.8208795	DE
156	-2.74	-3.39866038204	80.62	107.4	63.92	189	86.35432828	DE
260	-2.74	-3.39866038204	80.62	107.4	63.92	189	86.35432828	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
1782332700	78	0.31	0.40	77.099999	78	77.099999	120
1782246300	77.69	1.83	2.41	77.2	77.69	77.2	94
1782159900	75.86	-0.62	-0.81	75.36	76.569999	75.36	101
1781900700	76.48	1.53	2.04	76.48	76.48	76.48	80
1781814300	74.95	-1.05	-1.38	74.97	74.97	74.95	139
1781727900	76	0.03	0.04	75.19	76	75.19	246
1781641500	75.97	-0.89	-1.16	75.38	75.97	75.38	186
1781555100	76.86	1.24	1.64	73.91	77	73.91	680
1781295900	75.62	-0.23	-0.30	74	75.62	74	158
1781209500	75.849999	-1.15	-1.49	76.42	77.47	75.849999	395
1781123100	77	-0.96	-1.23	77.28	77.7	76.61	474
1781036700	77.959999	-0.96	-1.22	77.22	78.2	77.22	70
1780950300	78.92	-1.59	-1.97	81.099999	81.14	78.92	82
1780691100	80.51	0.31	0.39	79.98	80.84	79.98	56
1780604700	80.2	0.95	1.20	77.43	80.2	77.43	403
1780518300	79.25	-0.25	-0.31	80.599999	80.599999	78.78	341
1780431900	79.5	0.47	0.59	77.69	79.51	77.69	642
1780345500	79.03	-0.29	-0.37	81.84	81.84	79.03	211
1780086300	79.319999	-1.06	-1.32	79.51	80.5	79.319999	368
1779999900	80.38	-0.13	-0.16	80.84	81.16	79.79	634
1779913500	80.51	-1.01	-1.24	80.4	80.51	80.4	83
1779827100	81.52	0.52	0.64	83.42	83.42	81.52	223
1779740700	81	-2.72	-3.25	80.45	81	80.45	211
1779481500	83.72	-1.44	-1.69	83.72	83.72	83.72	268
1779395100	85.16	-0.07	-0.08	84.209999	86.19	84.209999	454
1779308700	85.23	-0.82	-0.95	85.8	85.8	85.23	187
1779222300	86.05	2.42	2.89	85.209999	86.05	84.5	128
1779135900	83.63	0	0.00	83.63	83.63	83.63	0
1778876700	83.63	1.52	1.85	83.58	83.63	83.41	145
1778790300	82.11	0.66	0.81	82.11	82.11	82.11	7
1778703900	81.45	0	0.00	81.36	81.959999	81.099999	620
1778617500	81.45	-0.82	-1.00	82.84	83.2	81.45	240
1778531100	82.27	-0.44	-0.53	85.319999	85.319999	82.04	147
1778271900	82.709999	0.31	0.38	82.709999	82.709999	82.709999	2
1778185500	82.4	0.24	0.29	82	82.4	82	107
1778099100	82.16	-3.46	-4.04	83.77	84	82	547
1778012700	85.62	-0.24	-0.28	84.78	85.62	84.78	88
1777926300	85.86	-0.89	-1.03	86.84	86.84	85.86	7951
1777580700	86.75	0.25	0.29	85.05	86.75	85.05	81
1777494300	86.5	3.3	3.97	84.01	86.5	83.8	208
1777407900	83.2	0.92	1.12	83.63	83.8	83.2	475
1777321500	82.28	0.94	1.16	83.15	83.15	82.05	136
1777062300	81.34	-1.93	-2.32	82.83	82.83	81.34	139
1776975900	83.27	1	1.22	83.4	83.4	83.27	77
1776889500	82.27	1.82	2.26	81.17	82.27	81.17	146
1776803100	80.45	-1.25	-1.53	80.54	82.5	80.4	1029
1776716700	81.7	0.33	0.41	83.19	83.19	81.36	193
1776457500	81.37	-0.23	-0.28	82.36	82.97	80.209999	720
1776371100	81.599999	0.29	0.36	82.87	82.91	81.599999	634
1776284700	81.31	0.09	0.11	81.25	81.31	80.38	114
1776198300	81.22	-1.99	-2.39	83.27	83.27	81.04	583
1776111900	83.209999	0.15	0.18	88.5	88.5	83.209999	475
1775852700	83.06	-1.86	-2.19	84.93	85	83.06	129
1775766300	84.92	-0.43	-0.50	87	87.29	84.8	393
1775679900	85.349999	-2.96	-3.35	84.51	86	84.51	107
1775593500	88.31	-2.61	-2.87	89.64	90.07	88.31	180
1775161500	90.92	-1.7	-1.84	95	95	90.92	310
1775075100	92.62	-1.8	-1.91	93.36	94.3	92.62	141
1774988700	94.42	-2.78	-2.86	97	98	94.16	130
1774902300	97.2	-1.74	-1.76	99.68	99.68	97.2	163
1774646700	98.94	1.86	1.92	97.58	98.94	96.5	176
1774560300	97.08	-1.18	-1.20	99.74	99.74	97.08	179
1774473900	98.26	3.24	3.41	94.62	98.26	93.5	330