Coterra Energy Inc【XCQ】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	2.455	10.1257991338	24.245	26.77	24.085	1532	25.8016386	DE
4	4.7	21.3636363636	22	26.77	20.925	881	24.34703764	DE
12	4.57	20.6507004067	22.13	26.77	20.25	625	23.04327416	DE
26	1.695	6.77864427115	25.005	26.77	20.25	465	23.13942343	DE
52	2.36	9.69597370583	24.34	26.77	20.25	579	23.70953452	DE
156	7.9	42.0212765957	18.8	34.455	16.4	631	24.67414644	DE
260	13.6	103.816793893	13.1	34.455	12.5	597	23.03244899	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
1732310820	26.46	0.41	1.59	26.53	26.56	26	4140
1732224420	26.045	0.83	3.29	25.495	26.29	25.21	617
1732138020	25.215	0.31	1.22	24.955	25.215	24.955	325
1732051620	24.91	0.18	0.73	24.425	24.955	24.425	425
1731965220	24.73	0.24	0.98	24.245	24.73	24.085	2152
1731705960	24.49	0.47	1.96	23.655	24.7	23.655	1263
1731619560	24.02	-0.31	-1.25	24.455	24.455	24.02	320
1731533160	24.325	0.58	2.44	24.21	24.375	23.85	1448
1731446820	23.745	-0.02	-0.08	23.685	24	23.685	852
1731360420	23.765	0.93	4.05	22.985	23.765	22.475	1854
1731101220	22.84	0.27	1.17	22.6	22.84	22.495	406
1731014760	22.575	-0.47	-2.02	22.965	22.965	22.575	249
1730928360	23.04	1.68	7.87	21.935	23.04	21.935	901
1730841960	21.36	0.16	0.73	21.36	21.36	21.36	20
1730755560	21.204999	0.2	0.98	21.425	21.425	20.97	137
1730496360	21	-1.05	-4.74	22.005	22.01	20.925	950
1730409960	22.045	-0.28	-1.23	22.145	22.145	22.045	193
1730323560	22.32	0.25	1.11	21.95	22.32	21.95	248
1730237160	22.075	0.47	2.18	22.025	22.075	21.99	641
1730150760	21.605	-0.69	-3.09	22	22	21.605	470
1729888020	22.295	0.5	2.29	21.97	22.295	21.965	106
1729801560	21.795	-0.03	-0.11	21.885	21.885	21.795	101
1729715160	21.82	-0.01	-0.02	21.98	22	21.7	1437
1729628760	21.825	-0.29	-1.29	21.825	21.825	21.825	45
1729542360	22.11	0.56	2.62	21.88	22.19	21.88	293
1729283160	21.545	-0.74	-3.32	21.7	21.7	21.545	67
1729196760	22.285	0.27	1.25	22.13	22.285	22.13	534
1729110360	22.01	-0.5	-2.22	21.99	22.01	21.87	995
1729023960	22.51	-0.04	-0.16	22	22.51	21.945	2396
1728937620	22.545	-0.16	-0.70	22.72	22.72	22.48	290
1728678360	22.705	0.26	1.18	22.705	22.705	22.705	10
1728591960	22.44	0.11	0.47	22.075	22.44	22.075	1336
1728505560	22.335	0.34	1.52	22.12	22.335	22.12	523
1728419160	22	-0.59	-2.59	22.04	22.04	22	255
1728332760	22.585	-0.15	-0.64	23.005	23.005	22.5	576
1728073560	22.73	0.3	1.31	22.99	22.99	22.345	1715
1727987220	22.435	0.33	1.49	21.965	22.435	21.965	171
1727900820	22.105	0.41	1.87	21.975	22.415	21.94	1865
1727814420	21.7	0.18	0.86	21.6	22.19	21.399999	290
1727728020	21.515	0.87	4.19	21.17	21.53	21.015	308
1727468760	20.649999	-0.08	-0.36	20.649999	20.649999	20.649999	35
1727382360	20.725	-0.67	-3.15	20.725	20.875	20.725	388
1727295960	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1727209560	21.399999	-0.09	-0.42	21.52	21.75	21.399999	39
1727123160	21.49	0.41	1.94	21.43	21.49	21.43	3
1726864020	21.079999	-0.13	-0.61	21.03	21.079999	21.03	105
1726777560	21.21	0.18	0.86	21.28	21.28	21.204999	734
1726691220	21.03	0.23	1.13	21.03	21.03	21.03	25
1726604760	20.795	0.13	0.60	20.579999	20.795	20.579999	460
1726518420	20.67	0.19	0.90	20.25	20.71	20.25	132
1726259160	20.485	-0.04	-0.17	20.395	20.71	20.395	178
1726172760	20.52	-0.04	-0.17	20.725	20.8	20.52	285
1726086360	20.555	-0.05	-0.22	20.465	20.555	20.309999	701
1725999960	20.6	-0.1	-0.48	20.605	20.605	20.6	151
1725913620	20.7	0.09	0.41	21.055	21.055	20.7	151
1725654360	20.614999	-0.59	-2.76	21.005	21.095	20.614999	1170
1725567960	21.2	0.03	0.14	21.53	21.53	21.16	411
1725481560	21.17	-0.4	-1.83	21.625	21.625	21.145	285
1725395160	21.565	-0.63	-2.84	21.895	22.25	21.364999	586
1725308760	22.195	0.4	1.81	22.13	22.195	22.115	130
1725049560	21.8	-0.26	-1.18	21.8	21.95	21.8	217
1724963160	22.06	0.56	2.60	21.48	22.06	21.434999	175
1724876760	21.5	-0.1	-0.46	21.5	21.5	21.5	100
1724790420	21.6	-0.1	-0.46	21.66	21.66	21.6	210
1724704020	21.7	0.07	0.32	21.96	21.96	21.7	60