Occidental Petroleum Corporation【OPC】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	-1.405	-3.10154525386	45.3	46.195	43.805	8983	45.3590226	DE
4	-4.65	-9.57874137398	48.545	52.15	43.805	19646	48.85297484	DE
12	-10.905	-19.8996350365	54.8	55.79	43.805	24820	49.24269258	DE
26	10.225	30.3682803683	33.67	58.55	33.67	35078	46.59881621	DE
52	7.57	20.8396421198	36.325	58.55	32.985	24369	43.86807574	DE
156	-7.705	-14.9321705426	51.6	66.86	31.28	16435	46.13659508	DE
260	16.1	57.924087066	27.795	76.65	18.55	15050	46.98210459	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
1782505500	44.03	-1.08	-2.38	44.895	44.895	43.805	9042
1782419100	45.105	0.38	0.85	44.88	45.41	44.19	10154
1782332700	44.725	-1.23	-2.68	45.965	45.965	44.425	4345
1782246300	45.955	0.59	1.30	45.465	46.195	44.775	6906
1782159900	45.365	-0.18	-0.38	44.84	45.63	44.73	17351
1781900700	45.54	0.47	1.04	45.3	45.545	44.805	6159
1781814300	45.07	-0.96	-2.09	45.505	46.07	44.64	14522
1781727900	46.03	-0.23	-0.50	45.54	46.305	45.54	8485
1781641500	46.26	-0.76	-1.62	46.68	46.855	45.975	22537
1781555100	47.02	-1.89	-3.85	47.5	47.8	45.785	26263
1781295900	48.905	0.91	1.91	47.525	49.42	47.025	20022
1781209500	47.99	-2.06	-4.12	50.11	50.2	47.99	22521
1781123100	50.05	1.14	2.33	48.725	50.56	48.575	17467
1781036700	48.91	-1.08	-2.16	49.17	49.645	48.305	19978
1780950300	49.99	0.61	1.24	50.2	50.87	49.54	18789
1780691100	49.38	-1	-1.98	50.23	50.68	49.38	8709
1780604700	50.38	-1.29	-2.50	51.16	51.62	49.94	16984
1780518300	51.67	0.89	1.75	50.66	52.15	50.66	37040
1780431900	50.78	0.09	0.18	50.18	51.05	49.5	75772
1780345500	50.69	2.18	4.48	48.615	51.6	48.4	22828
1780086300	48.515	-0.77	-1.55	48.545	49.175	47.985	16090
1779999900	49.28	0.37	0.76	49.85	50.3	49.19	17887
1779913500	48.91	-0.63	-1.26	49	49.705	47.805	17189
1779827100	49.535	0.34	0.69	49.305	50.79	49.305	20979
1779740700	49.195	-1.4	-2.76	49	49.235	47.505	32080
1779481500	50.59	-0.03	-0.06	50.54	51.25	50.12	10070
1779395100	50.62	-0.03	-0.06	50.72	52.07	49.925	10181
1779308700	50.65	-1.81	-3.45	51.5	52.77	50.65	14473
1779222300	52.46	1.24	2.42	51.01	52.46	51.01	25501
1779135900	51.22	-0.07	-0.14	51.49	51.84	50.11	52150
1778876700	51.29	2.32	4.74	48.73	51.29	48.73	25650
1778790300	48.97	0.95	1.97	47.575	49.01	47.475	7271
1778703900	48.025	0.01	0.02	47.76	48.025	47.225	12905
1778617500	48.015	1.19	2.53	46.775	48.045	46.775	13399
1778531100	46.83	1.81	4.01	46.195	47	45.52	19442
1778271900	45.025	-0.82	-1.78	46.005	46.475	45.025	8826
1778185500	45.84	-1.08	-2.30	46.725	47.5	45.285	40203
1778099100	46.92	-3.93	-7.73	49.795	49.795	45.98	49925
1778012700	50.85	-0.41	-0.80	51.19	51.63	50.65	16343
1777926300	51.26	-0.25	-0.49	49.525	51.62	49	19198
1777580700	51.51	-0.45	-0.87	52.3	52.69	50.39	28155
1777494300	51.96	1.94	3.88	49.82	52.08	49.82	19398
1777407900	50.02	1.02	2.08	49.17	50.39	49.005	19744
1777321500	49	0.31	0.65	49.12	49.27	48.585	12481
1777062300	48.685	-0.85	-1.72	49.7	49.795	48.2	12133
1776975900	49.535	0.79	1.62	48.995	49.745	48.57	14961
1776889500	48.745	0.64	1.34	47.625	48.745	46.925	19173
1776803100	48.1	1.99	4.30	46.12	48.1	45.87	16604
1776716700	46.115	0.34	0.74	46.715	47.185	45.845	28962
1776457500	45.775	-2.47	-5.11	48.26	48.48	43.945	53777
1776371100	48.24	0.72	1.52	47.445	48.435	47	13695
1776284700	47.52	0.47	1.00	46.7	47.745	46.515	17213
1776198300	47.05	-2.23	-4.53	48.995	49.5	46.705	57178
1776111900	49.28	-0.23	-0.46	51.88	51.99	48.88	54351
1775852700	49.51	-0.51	-1.02	49.61	50.41	49.085	17406
1775766300	50.02	-1.16	-2.27	51.56	52.1	49.7	22646
1775679900	51.18	-3.04	-5.61	49.5	51.49	48.05	164244
1775593500	54.22	-0.1	-0.18	54.8	55.79	53.96	36040
1775161500	54.32	0.6	1.12	55.4	57.28	54.12	61444
1775075100	53.72	-2.52	-4.48	55.06	55.69	52.74	114756
1774988700	56.24	-1.71	-2.95	57.64	58.55	54.37	69003
1774902300	57.95	1.27	2.24	57.88	58.52	57.01	33679