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	-2.2	-1.80298311752	122.02	123.26	118.86	11243	121.1825523	DE
4	-5.68	-4.52589641434	125.5	133.5	118.38	12492	124.62541976	DE
12	-22.18	-15.6197183099	142	143.62	118.38	16774	128.76120352	DE
26	18.56	18.3290539206	101.26	153.76	101.16	23697	126.28477231	DE
52	26.92	28.9773950484	92.9	153.76	90.41	16063	118.2366978	DE
156	25.87	27.5359233635	93.95	153.76	13.1531	11711	109.42453039	DE
260	65.67	121.274238227	54.15	153.76	13.1531	13803	92.7354169	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	120	-0.9	-0.74	119.8	120.9	119.26	6099
1782419100	120.9	0.82	0.68	119.18	121.06	118.86	15894
1782332700	120.08	-2.88	-2.34	122.12	122.98	119.5	6199
1782246300	122.96	1.72	1.42	121.2	123.26	120.46	13366
1782159900	121.24	1.08	0.90	119.54	121.58	119.54	8142
1781900700	120.16	0.02	0.02	122.02	122.02	119.46	12615
1781814300	120.14	-2.24	-1.83	121.5	122.26	118.38	21942
1781727900	122.38	0.38	0.31	121.5	122.74	121	13074
1781641500	122	0.6	0.49	121.7	122.5	120.44	17230
1781555100	121.4	-5.26	-4.15	124.12	124.54	118.7	29847
1781295900	126.66	0.16	0.13	126	128.58	125.4	9752
1781209500	126.5	-3.98	-3.05	131	132.34	126.5	7490
1781123100	130.47998	1.86	1.45	128.9	131.97998	128.18	11047
1781036700	128.62	-2.96	-2.25	130.12	130.96	127.92	9987
1780950300	131.58	1.3	1.00	131.52	133.36	129.97998	6873
1780691100	130.28	-0.98	-0.75	130.46	131.6	129.32	7957
1780604700	131.26	-1.32	-1.00	132.08	132.08	129.9	3958
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