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	7.1	4.64052287582	153	160.85	150.55	102	154.9233788	DE
4	14.25	9.77031196435	145.85	160.85	139.44999	167	151.44691811	DE
12	13.1	8.91156462585	147	165.38	130.8	397	149.40169357	DE
26	39.6	32.8630705394	120.5	165.38	108.38	483	134.18832491	DE
52	57.64	56.2560999414	102.46	165.38	97.9	333	127.74439614	DE
156	69.34	76.3992948435	90.76	165.38	82.64	336	122.29474991	DE
260	85.8	115.477792732	74.3	165.38	54.5	285	110.83278773	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
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
1772832300	141.1	-2.68	-1.86	143.5	146.56	141.1	419
1772745900	143.78	2.38	1.68	143.8	146	140.8	958
1772659500	141.4	4.64	3.39	137	141.4	137	510