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	0.41	1.36757838559	29.98	31.35	29.95	194	30.5888843	DE
4	-1.7	-5.2976004986	32.09	35.19	29.65	367	32.61005919	DE
12	-6.54	-17.7091795288	36.93	37.04	29.65	292	33.03276907	DE
26	3.79	14.2481203008	26.6	37.2	24.4	561	29.82247791	DE
52	10.990001	56.6494926108	19.399999	37.2	19	547	26.74246102	DE
156	-11.83	-28.019895784	42.22	45.55	17.399999	680	26.32699274	DE
260	-11.83	-28.019895784	42.22	45.55	17.399999	680	26.32699274	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
1782505500	30.27	-0.62	-2.01	30.27	30.27	30.27	235
1782419100	30.89	-0.46	-1.47	30.56	30.89	30.56	201
1782332700	31.35	0.97	3.19	31.35	31.35	31.35	207
1782246300	30.38	0.43	1.44	30.38	30.38	30.38	150
1782159900	29.95	0.3	1.01	29.98	29.98	29.95	175
1781900700	29.65	0	0.00	29.65	29.65	29.65	0
1781814300	29.65	-1.14	-3.70	29.65	29.65	29.65	1007
1781727900	30.79	0	0.00	30.79	30.79	30.79	0
1781641500	30.79	-0.91	-2.87	31.79	31.79	30.79	318
1781555100	31.7	-2.02	-5.99	31.83	31.85	31.7	317
1781295900	33.72	0	0.00	33.72	33.72	33.72	0
1781209500	33.72	-0.81	-2.35	34.65	34.65	33.72	95
1781123100	34.53	1.13	3.38	33.509999	35.19	33.509999	2021
1781036700	33.4	-1.16	-3.36	33.4	33.4	33.4	29
1780950300	34.56	0.55	1.62	34.56	34.56	34.56	31
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