Conoco Phillips【R66】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	3.34999	2.16687580854	154.6	162.44999	153.05	171	157.80526294	DE
4	10.25	6.93974319159	147.69999	162.44999	142.4	178	152.92789324	DE
12	6.08999	4.01026603451	151.86	165.38	130.8	386	149.48112756	DE
26	38.88999	32.6641945238	119.06	165.38	108.38	485	134.44606018	DE
52	58.40999	58.6799176211	99.54	165.38	99.54	336	128.01886625	DE
156	65.46999	70.793674308	92.48	165.38	82.64	336	122.42117334	DE
260	81.54999	106.740824607	76.4	165.38	54.5	285	110.91645328	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
1780691100	161	2.15	1.35	156.6	161	156.6	50
1780604700	158.85	-2	-1.24	156.55	160.3	156.55	417
1780518300	160.85	3.4	2.16	159.94999	160.85	159.94999	86
1780431900	157.44999	2.65	1.71	153.05	157.85	153.05	19
1780345500	154.8	4.25	2.82	154.6	157.15	154.4	283
1780086300	150.55	-1.6	-1.05	151.85	152.55	150.55	117
1779999900	152.15	1.45	0.96	153	153	152.15	4
1779913500	150.69999	-2.25	-1.47	148.6	150.69999	148.1	90
1779827100	152.94999	6.4	4.37	150.75	154.8	149	117
1779740700	146.55	-6.35	-4.15	151.55	151.55	142.4	345
1779481500	152.9	2.95	1.97	152.15	152.9	152.15	93
1779395100	149.94999	-4.15	-2.69	155.94999	158.3	149.35	182
1779308700	154.1	-4.3	-2.71	158.15	158.15	154.1	31
1779222300	158.4	4.55	2.96	153.25	158.4	153.25	534
1779135900	153.85	3.85	2.57	150.05	155.1	150.05	137
1778876700	150	2.4	1.63	146.15	151.3	146.15	307
1778790300	147.6	0.45	0.31	147.3	147.6	147.3	107
1778703900	147.15	-4.05	-2.68	147.8	151.44999	147.15	129
1778617500	151.19999	2.8	1.89	149.94999	151.19999	149.6	176
1778531100	148.4	3.1	2.13	147.69999	149	146.35	334
1778271900	145.3	1.8	1.25	140.94999	145.3	139.44999	170
1778185500	143.5	-2.8	-1.91	145.85	145.85	142.15	83
1778099100	146.3	-8.75	-5.64	149.15	149.15	143.5	144
1778012700	155.05	2.15	1.41	150.25	155.05	150.1	213
1777926300	152.9	2.75	1.83	151.44999	154.94999	149	635
1777580700	150.15	-0.5	-0.33	148.55	151.69999	148.55	588
1777494300	150.65	9.05	6.39	145.3	151.1	144.44999	612
1777407900	141.6	0.2	0.14	139.75	143.65	139.75	171
1777321500	141.4	3.65	2.65	141.5	141.5	141.4	26
1777062300	137.75	2.6	1.92	137.85	137.85	137.75	77
1776975900	135.15	-1.9	-1.39	140.35	140.35	135.15	383
1776889500	137.05	0.85	0.62	134.69999	139.3	134.25	177
1776803100	136.19999	4.5	3.42	133.55	136.19999	132.94999	1301
1776716700	131.69999	-0.9	-0.68	134.5	135.94999	131.69999	679
1776457500	132.6	-5.95	-4.29	138.4	138.4	130.8	200
1776371100	138.55	2.2	1.61	135.85	139.69999	135.35	269
1776284700	136.35	2.4	1.79	132.5	136.8	132.5	45
1776198300	133.94999	-3.1	-2.26	133.05	136.94999	133.05	363
1776111900	137.05	1.7	1.26	140.8	142.44999	135.8	488
1775852700	135.35	-1.3	-0.95	135.94999	138.8	134.35	164
1775766300	136.65	-7.55	-5.24	146.94999	146.94999	136.65	777
1775679900	144.19999	-7.2	-4.76	139.05	144.19999	137.65	1048
1775593500	151.4	-2.22	-1.45	154.94999	154.94999	151.15	166
1775161500	153.62	3.5	2.33	159.52	159.52	153.62	286
1775075100	150.12	-5.68	-3.65	152.4	156.1	149.72	785
1774988700	155.8	-5.56	-3.45	159.02	161.84	155.8	979
1774902300	161.36	-0.94	-0.58	164.97998	165.38	161.36	263
1774646700	162.3	1.38	0.86	162.26	163.18	158.24	439
1774560300	160.91999	3.54	2.25	156.9	162.63999	156.9	2247
1774473900	157.38	-2.34	-1.47	155.18	159.84	155.18	550
1774387500	159.72	7.82	5.15	153.96	159.97998	152.96	474
1774301100	151.9	-1.42	-0.93	152.63999	154.97998	145.94	262
1774041900	153.32	0.12	0.08	153.19999	155.32	150.3	1367
1773955500	153.19999	2.92	1.94	152.06	155	148.94	372
1773869100	150.28	1.38	0.93	148.96	153	148	989
1773782700	148.9	-2.54	-1.68	151	151.22	148.9	116
1773696300	151.44	-0.52	-0.34	151.86	152.97998	149.34	532
1773437100	151.96	0.06	0.04	151.13999	153.88	151.13999	239
1773350700	151.9	5.84	4.00	147	153.9	147	865
1773264300	146.06	6.32	4.52	145	146.06	144.56	195
1773177900	139.74	-0.82	-0.58	139	142.47998	137	249
1773091500	140.56	-0.54	-0.38	147	147.97998	140.56	729