Murphy Oil Corp【MUQ】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	1.48	4.61202866937	32.09	34.65	31.17	189	33.60264161	DE
4	1.86	5.86565752129	31.71	35.74	30.95	92	33.41275542	DE
12	3.17	10.4276315789	30.4	37.2	30.4	392	33.67692869	DE
26	5.37	19.0425531915	28.2	37.2	24.4	563	29.40099123	DE
52	14.57	76.6842105263	19	37.2	19	577	25.90783355	DE
156	-8.65	-20.4879204169	42.22	45.55	17.399999	687	26.22411099	DE
260	-8.65	-20.4879204169	42.22	45.55	17.399999	687	26.22411099	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	34.01	-0.64	-1.85	34.01	34.01	34.01	703
1780604700	34.65	0.71	2.09	34.65	34.65	34.65	423
1780518300	33.94	1.78	5.53	32.64	33.94	32.64	22
1780431900	32.159999	0.05	0.16	31.17	32.42	31.17	305
1780345500	32.11	0.5	1.58	32.09	32.11	31.91	7
1780086300	31.61	0	0.00	31.61	31.61	31.61	0
1779999900	31.61	-0.42	-1.31	31.61	31.61	31.61	146
1779913500	32.03	0	0.00	32.03	32.03	32.03	0
1779827100	32.03	-2.82	-8.09	32.25	32.25	30.95	37
1779740700	34.85	0	0.00	34.85	34.85	34.85	0
1779481500	34.85	0	0.00	34.85	34.85	34.85	0
1779395100	34.85	-0.39	-1.11	34.85	34.85	34.85	1
1779308700	35.24	0.25	0.71	35.24	35.24	35.24	142
1779222300	34.99	0	0.00	34.99	34.99	34.99	0
1779135900	34.99	0.75	2.19	35.74	35.74	34.99	31
1778876700	34.24	1.97	6.10	34.159999	34.24	34.15	9
1778790300	32.27	-0.38	-1.16	32.27	32.27	32.27	1
1778703900	32.65	0	0.00	32.65	32.65	32.65	0
1778617500	32.65	1.3	4.15	32.65	32.65	32.65	135
1778531100	31.35	-0.41	-1.29	31.35	31.35	31.35	15
1778271900	31.76	-1	-3.05	31.71	31.76	31.71	7
1778185500	32.759999	-1.38	-4.04	33.83	33.83	32.28	30
1778099100	34.14	-0.78	-2.23	33.97	34.14	33.78	326
1778012700	34.92	-0.36	-1.02	36.57	36.57	34.92	28
1777926300	35.28	-0.44	-1.23	35.659999	35.659999	35	114
1777580700	35.72	0.6	1.71	36	36.52	35.28	358
1777494300	35.119999	0.98	2.87	35.11	35.119999	35.11	435
1777407900	34.14	1.12	3.39	34.84	34.84	33.95	153
1777321500	33.02	-0.18	-0.54	33.02	33.02	33.02	3
1777062300	33.2	-0.05	-0.15	34.46	34.46	32.96	27
1776975900	33.25	0.35	1.06	32.909999	33.25	32.909999	31
1776889500	32.9	0.74	2.30	32.9	32.9	32.9	50
1776803100	32.159999	0.53	1.68	32	32.159999	30.85	61
1776716700	31.63	0.79	2.56	33.1	33.1	31.63	570
1776457500	30.84	-0.74	-2.34	32.5	32.5	30.68	42
1776371100	31.58	-0.86	-2.65	32.009999	32.009999	31.57	1139
1776284700	32.439999	-1.15	-3.42	32.439999	32.439999	32.439999	4
1776198300	33.59	0	0.00	33.59	33.59	33.59	0
1776111900	33.59	0.95	2.91	34.99	34.99	33.34	293
1775852700	32.64	0.84	2.64	31.76	32.64	31.76	897
1775766300	31.8	-1.2	-3.64	33.71	33.71	31.8	601
1775679900	33	-3.91	-10.59	33	35	32.99	1211
1775593500	36.909999	0.51	1.40	36.93	37.04	36.76	890
1775161500	36.4	2.6	7.69	36.4	36.4	36.4	1
1775075100	33.799999	-2	-5.59	34.2	35.2	33.6	382
1774988700	35.799999	-0.4	-1.10	36.6	36.799999	35.799999	84
1774902300	36.2	-0.4	-1.09	37.2	37.2	36.2	567
1774646700	36.6	0	0.00	36.6	37.2	36	670
1774560300	36.6	4	12.27	35.2	36.6	35.2	1549
1774473900	32.6	-1	-2.98	32.799999	32.799999	32.6	41
1774387500	33.6	0.4	1.20	33.6	33.6	33.6	50
1774301100	33.2	-0.2	-0.60	33.799999	35	32.4	3429
1774041900	33.4	0.2	0.60	32.799999	33.799999	32.6	786
1773955500	33.2	0	0.00	33.4	34	32.4	1698
1773869100	33.2	0.8	2.47	32	33.2	32	231
1773782700	32.4	0.8	2.53	32.2	32.4	31.6	328
1773696300	31.6	-0.2	-0.63	32.6	33.4	31.4	653
1773437100	31.8	1.8	6.00	30.4	31.8	30.4	595
1773350700	30	0.8	2.74	30.6	31.4	30	1136
1773264300	29.2	1	3.55	28.2	29.2	27.6	615
1773177900	28.2	-1	-3.42	28.4	29.4	28.2	568
1773091500	29.2	-0.8	-2.67	30.8	30.8	29.2	1397