Exxon Mobil Corp【XONA】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	1.36001	1.0485814224	129.69999	133.5	124.16	13105	128.05511791	DE
4	4.44	3.5065550466	126.62	141.16	122.22	13255	130.75743556	DE
12	-0.94	-0.712121212121	132	153.76	120.04	22914	134.33608279	DE
26	30	29.6853354443	101.06	153.76	97.5	23733	125.09202391	DE
52	39.71	43.4701696771	91.35	153.76	88.81	16813	115.81515568	DE
156	31.04	31.0337932414	100.02	153.76	13.1531	11531	109.05237134	DE
260	80.28	158.093737692	50.78	153.76	13.1531	13937	91.55163699	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	132.58	3.38	2.62	129.3	133.5	128.97998	14644
1780431900	129.19999	1.26	0.98	127.14	129.54	126.94	9398
1780345500	127.94	3.52	2.83	124.62	128.76	124.62	14799
1780086300	124.42	-1.96	-1.55	125.5	126.64	124.16	15623
1779999900	126.38	-0.62	-0.49	129.69999	129.91999	126.16	11060
1779913500	127	-1.9	-1.47	128	128.5	125.54	9022
1779827100	128.9	-1.34	-1.03	130.5	132.52	128.62	15626
1779740700	130.24	-3.22	-2.41	126.24	131.97998	126.24	12394
1779481500	133.46	-0.08	-0.06	133.54	134.46	131.9	8982
1779395100	133.54	-1.34	-0.99	134.02	136.94	132.02	13258
1779308700	134.88	-5.3	-3.78	139.66	141.16	134.88	12462
1779222300	140.18	2.48	1.80	138.5	140.6	137.52	16746
1779135900	137.69999	2.18	1.61	136.5	138.91999	133.46	20211
1778876700	135.52	4.86	3.72	130.04	135.52	130.04	23750
1778790300	130.66	1.18	0.91	128.1	130.91999	128.1	8340
1778703900	129.47998	1.22	0.95	127.42	129.58	127.3	8922
1778617500	128.26	1.26	0.99	127.42	129.34	127.2	10275
1778531100	127	4.78	3.91	124.22	127	123.52	12068
1778271900	122.22	-2.3	-1.85	125.06	125.52	122.22	9784
1778185500	124.52	-1.66	-1.32	126.62	126.96	122.62	17733
1778099100	126.18	-6.34	-4.78	131.6	131.6	124.78	17724
1778012700	132.52	1.48	1.13	131.12	132.69999	130.34	7257
1777926300	131.04	-0.54	-0.41	129.19999	132.3	127.9	16636
1777580700	131.58	-0.78	-0.59	133.02	133.63999	129.9	13829
1777494300	132.36	3.68	2.86	128.94	132.6	128.52	14093
1777407900	128.68	1.82	1.43	127.48	130.08	127.02	14412
1777321500	126.86	-0.2	-0.16	126.72	128.5	126.22	14900
1777062300	127.06	-1.8	-1.40	128.82	129.08	125.54	14432
1776975900	128.86	1.3	1.02	128.6	129.16	126.82	10823
1776889500	127.56	0.9	0.71	125.8	128.12	124.62	13879
1776803100	126.66	1.44	1.15	125.04	126.84	124.32	15401
1776716700	125.22	0.78	0.63	126.7	127.76	124.44	35806
1776457500	124.44	-4.36	-3.39	129.5	129.88	120.04	45922
1776371100	128.8	2.3	1.82	125.98	129.8	125.52	16768
1776284700	126.5	-0.1	-0.08	126.36	127.32	124.64	14823
1776198300	126.6	-3.2	-2.47	129.38	129.38	124.3	39783
1776111900	129.8	-0.22	-0.17	134.97998	134.97998	128.63999	34878
1775852700	130.02	-2.56	-1.93	132.12	133.19999	129.54	15289
1775766300	132.58	-1.34	-1.00	134.41999	136.26	131.86	28109
1775679900	133.91999	-7.3	-5.17	132	133.91999	129.12	85342
1775593500	141.22	2	1.44	142	143.62	139.76	25526
1775161500	139.22	0.36	0.26	143.22	144.8	138.18	33158
1775075100	138.86	-7.94	-5.41	145.08	145.34	137.41999	88566
1774988700	146.8	-2.66	-1.78	150.18	151.24	143.66	36371
1774902300	149.46	0.96	0.65	150	153.76	149.38	41308
1774646700	148.5	5.04	3.51	143.78	148.66	143.08	29917
1774560300	143.46	2.08	1.47	142.16	143.74	140.38	14226
1774473900	141.38	0.36	0.26	141.02	142.36	140.02	16121
1774387500	141.02	2.04	1.47	138.5	144.63999	138.5	29770
1774301100	138.97998	0.5	0.36	139.96	140.97998	133.76	37995
1774041900	138.47998	1.7	1.24	136.68	140.58	136.02	31979
1773955500	136.78	-1.3	-0.94	138.5	138.97998	134.68	35474
1773869100	138.08	0.68	0.49	137.16	139.26	136.36	27799
1773782700	137.4	1.1	0.81	136	139.18	135.91999	34296
1773696300	136.3	-0.26	-0.19	137.19999	138.4	134.72	34485
1773437100	136.56	2.78	2.08	133.97998	137.19999	133.13999	28167
1773350700	133.78	2.82	2.15	132	134.46	131.5	25710
1773264300	130.96	2.76	2.15	126.54	131.28	126.2	21861
1773177900	128.19999	-0.08	-0.06	128	129.08	126.62	39010
1773091500	128.28	-1.9	-1.46	132.5	133.46	128.28	51925
1772832300	130.18	0.28	0.22	130.26	133	129.5	19114
1772745900	129.9	1.3	1.01	129.8	131.22	128.6	11795
1772659500	128.6	-2.02	-1.55	131.38	132.32	127.2	28408