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	5.39999	3.56906146728	151.3	157.94999	144.65	43	153.1953271	DE
4	2.5	1.62127118166	154.19999	160	143	76	150.24591822	DE
12	23.64999	17.775264938	133.05	162.44999	130.8	199	146.81609615	DE
26	39.49999	33.7030631399	117.2	165.38	116.02	407	138.60620662	DE
52	48.51999	44.8511647255	108.18	165.38	101.88	322	129.87449889	DE
156	65.23999	71.3317187842	91.46	165.38	82.64	337	122.67641852	DE
260	88.09999	128.425641399	68.6	165.38	54.5	285	111.31289931	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
1783369500	155.05	2.55	1.67	153	155.05	150.1	123
1783110300	152.5	-1.65	-1.07	152.5	152.5	152.5	6
1783023900	154.15	3.55	2.36	151.15	154.15	150.35	3
1782937500	150.6	1	0.67	149.69999	150.94999	144.65	68
1782851100	149.6	-5.25	-3.39	151.3	151.3	149.6	14
1782764700	154.85	5.25	3.51	153.15	154.85	153.15	67
1782505500	149.6	-1.95	-1.29	149.6	149.6	149.6	116
1782419100	151.55	3.2	2.16	151.55	151.55	151.55	3
1782332700	148.35	-2	-1.33	151.55	152.35	147.5	212
1782246300	150.35	3.45	2.35	144.25	150.35	144.25	72
1782159900	146.9	3.9	2.73	144.69999	146.9	144.69999	262
1781900700	143	-2.3	-1.58	143.65	146.55	143	16
1781814300	145.3	-1.25	-0.85	144.1	145.3	144.1	13
1781727900	146.55	-1.25	-0.85	146.1	146.55	146	85
1781641500	147.8	-2.5	-1.66	147	150.75	146.55	189
1781555100	150.3	-5.3	-3.41	150.05	153.6	147.15	88
1781295900	155.6	0.3	0.19	155.6	155.6	155.6	7
1781209500	155.3	-3.45	-2.17	155.8	158.69999	155.3	26
1781123100	158.75	3.55	2.29	153	160	152.44999	126
1781036700	155.19999	-2.95	-1.87	154.19999	155.19999	154.05	23
1780950300	158.15	-2.85	-1.77	158	162.44999	157.94999	524
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