Transocean Ltd【TOJ】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	-0.106	-2.30535015224	4.598	4.714	4.394	2893	4.60489244	DE
4	-0.836	-15.6906906907	5.328	5.536	4.394	5530	4.93167026	DE
12	-1.228	-21.4685314685	5.72	6.638	4.394	9863	5.42024419	DE
26	1.132	33.6904761905	3.36	6.638	3.36	15206	5.06504926	DE
52	2.2320001	98.7610707416	2.2599999	6.638	2.16	11505	4.36933947	DE
156	2.582	135.183246073	1.91	6.638	1.88	10329	4.28403422	DE
260	2.582	135.183246073	1.91	6.638	1.88	10329	4.28403422	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	4.464	-0	-0.09	4.506	4.535	4.464	1140
1782419100	4.468	0.01	0.18	4.4109999	4.484	4.394	2063
1782332700	4.46	-0.22	-4.70	4.61	4.61	4.46	1130
1782246300	4.68	0.02	0.43	4.657	4.714	4.657	641
1782159900	4.66	0.04	0.98	4.6239999	4.697	4.605	6456
1781900700	4.615	0.11	2.42	4.598	4.714	4.598	4177
1781814300	4.506	-0.35	-7.13	4.83	4.909	4.496	13105
1781727900	4.852	0.02	0.35	4.752	4.861	4.752	4703
1781641500	4.835	-0.21	-4.14	5.106	5.106	4.821	29697
1781555100	5.0439999	-0.14	-2.78	5.2539999	5.258	5	19536
1781295900	5.188	-0.05	-0.99	5.168	5.272	5.1239999	1747
1781209500	5.24	0	0.04	5.18	5.29	5.18	1167
1781123100	5.238	0.16	3.15	5.142	5.24	5.142	1713
1781036700	5.078	-0.3	-5.54	5.404	5.404	5.07	1481
1780950300	5.376	0.18	3.54	5.15	5.376	5.15	663
1780691100	5.192	-0.16	-3.06	5.336	5.336	5.176	2150
1780604700	5.356	0.05	0.90	5.284	5.362	5.238	723
1780518300	5.308	-0.09	-1.59	5.372	5.474	5.296	1725
1780431900	5.394	-0.03	-0.48	5.452	5.5359999	5.3499999	12717
1780345500	5.42	0.13	2.54	5.3499999	5.468	5.3499999	2562
1780086300	5.2859999	-0.06	-1.20	5.328	5.392	5.2859999	2447
1779999900	5.3499999	0.01	0.26	5.404	5.434	5.282	4616
1779913500	5.336	-0.23	-4.17	5.5199999	5.5599999	5.276	10278
1779827100	5.5679999	-0.22	-3.87	5.722	5.796	5.5679999	2602
1779740700	5.792	-0.12	-2.06	5.908	5.908	5.792	1192
1779481500	5.914	0.03	0.44	5.842	5.988	5.79	10378
1779395100	5.888	-0.39	-6.24	6.342	6.342	5.888	3235
1779308700	6.28	-0.14	-2.18	6.38	6.5279999	6.224	7088
1779222300	6.42	-0.04	-0.62	6.588	6.638	6.42	13560
1779135900	6.46	0.4	6.53	6.09	6.54	5.972	6879
1778876700	6.064	0.18	3.09	5.978	6.064	5.806	3257
1778790300	5.882	0.23	4.11	5.73	5.882	5.618	14493
1778703900	5.65	0.08	1.51	5.598	5.676	5.522	9636
1778617500	5.566	-0.03	-0.61	5.6	5.664	5.5	13638
1778531100	5.6	0.11	1.97	5.442	5.666	5.42	7398
1778271900	5.492	0.21	3.94	5.236	5.492	5.236	2362
1778185500	5.284	-0.02	-0.41	5.3	5.36	5.184	7464
1778099100	5.306	-0.03	-0.64	5.388	5.434	5.126	27019
1778012700	5.34	-0.51	-8.78	5.838	5.838	5.324	33236
1777926300	5.854	0.05	0.83	5.848	5.9	5.758	28340
1777580700	5.806	-0.08	-1.36	5.97	5.982	5.806	2965
1777494300	5.886	0.11	1.94	5.9	5.934	5.784	21168
1777407900	5.774	0.23	4.19	5.55	5.8179999	5.55	4288
1777321500	5.542	0.32	6.05	5.392	5.5679999	5.392	4006
1777062300	5.226	0.05	0.97	5.226	5.236	5.098	5056
1776975900	5.176	-0.01	-0.12	5.136	5.2699999	5.13	24142
1776889500	5.182	0.07	1.33	5.1479999	5.182	5.054	9806
1776803100	5.114	0.08	1.51	5.002	5.1479999	4.931	5665
1776716700	5.038	-0.02	-0.40	5.1319999	5.1479999	4.945	7152
1776457500	5.058	-0.34	-6.33	5.484	5.484	4.9059999	28539
1776371100	5.4	0.26	4.98	5.118	5.42	5.118	13073
1776284700	5.144	-0.17	-3.27	5.252	5.404	5.144	13411
1776198300	5.3179999	-0.39	-6.87	5.748	5.748	5.188	39700
1776111900	5.71	0.08	1.42	5.764	5.8019999	5.592	5562
1775852700	5.63	-0.05	-0.81	5.712	5.816	5.502	5779
1775766300	5.676	-0.05	-0.94	5.604	5.88	5.604	1345
1775679900	5.73	-0.02	-0.38	5.45	5.732	5.24	38866
1775593500	5.752	0.05	0.91	5.72	5.866	5.59	14419
1775161500	5.7	0.1	1.79	5.8	6.1	5.6	21937
1775075100	5.6	-0.15	-2.61	5.55	5.7	5.45	28167
1774988700	5.75	-0.1	-1.71	5.75	5.95	5.6	32535
1774902300	5.85	-0.1	-1.68	5.95	6.25	5.75	35309