ConocoPhillips Co【YCP】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	-1.24	-1.33548734518	92.85	94.38	89.95	1492	92.10253553	DE
4	-10.89	-10.6243902439	102.5	105.62	89.95	3445	96.60353243	DE
12	-17.39	-15.9541284404	109	111.76	89.95	3646	100.39074044	DE
26	11.93	14.9723895582	79.68	118.98	79.44	5252	97.89113906	DE
52	13.88	17.8566833912	77.73	118.98	73.16	3315	93.93046105	DE
156	-3.76	-3.94253958268	95.37	127	72	1903	95.87558724	DE
260	37.73	70.0259836674	53.88	139.74	44.135	1576	92.23599487	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	91.37	0.4	0.44	90.06	92.5	89.95	1287
1782937500	90.97	-0.41	-0.45	90.89	91.99	90.08	1719
1782851100	91.38	-0.22	-0.24	91.3	92.14	91	1560
1782764700	91.6	-1.15	-1.24	92.4	94.29	91.6	965
1782505500	92.75	-1.02	-1.09	92.97	94.21	92.14	1765
1782419100	93.77	-0.63	-0.67	92.85	94.38	92.5	1449
1782332700	94.4	-1.97	-2.04	95.96	96.85	93.58	8247
1782246300	96.37	0.96	1.01	94.9	97.1	94.9	2959
1782159900	95.41	-0.09	-0.09	94.09	95.8	94.02	1631
1781900700	95.5	1.67	1.78	95.27	96.49	94.8	5780
1781814300	93.83	-2.54	-2.64	95.47	96.86	93.72	2425
1781727900	96.37	0.97	1.02	95.01	96.48	94.83	5041
1781641500	95.4	-1.57	-1.62	95.5	97.31	94.82	11379
1781555100	96.97	-4.19	-4.14	99.5	99.5	95.6	7794
1781295900	101.16	1.22	1.22	98.89	102.1	98.33	4071
1781209500	99.94	-4.7	-4.49	104.66	105.62	99.94	3387
1781123100	104.64	3.88	3.85	100.5	105	100.46	1840
1781036700	100.76	-2.28	-2.21	101.7	102.28	99.73	3111
1780950300	103.04	1.04	1.02	103	104	102.6	977
1780691100	102	-0.38	-0.37	102.92	103.52	101.54	1338
1780604700	102.38	-0.5	-0.49	102.5	102.64	101.56	1458
1780518300	102.88	2.12	2.10	100.9	102.88	100.8	1488
1780431900	100.76	1.12	1.12	97.86	101.06	97.55	2224
1780345500	99.64	2.24	2.30	98	101	98	5460
1780086300	97.4	-1.36	-1.38	98.01	99.53	97.14	1995
1779999900	98.76	-0.31	-0.31	101	101.2	98.39	2372
1779913500	99.07	-0.99	-0.99	98.35	99.91	97.71	3393
1779827100	100.06	0.04	0.04	101.5	103	100	6724
1779740700	100.02	-3.58	-3.46	100.02	101	96.23	8745
1779481500	103.6	-0.04	-0.04	103.64	105.98	103.12	2676
1779395100	103.64	-1.8	-1.71	105.76	107.98	103.4	1408
1779308700	105.44	-2.56	-2.37	107.1	108.52	104.9	4298
1779222300	108	1.16	1.09	106.5	108.32	106.5	3719
1779135900	106.84	1.58	1.50	106	107.26	103.48	4073
1778876700	105.26	3.22	3.16	102.66	105.26	102.38	3956
1778790300	102.04	1.94	1.94	99.85	102.1	99.53	2222
1778703900	100.1	-0.38	-0.38	100.2	100.52	98.86	2911
1778617500	100.48	2.09	2.12	99.3	100.48	98	1947
1778531100	98.39	1.44	1.49	97.5	98.43	96.5	4112
1778271900	96.95	-0.68	-0.70	98.01	102.98	96.61	3408
1778185500	97.63	-3.39	-3.36	101.92	101.92	96.87	6459
1778099100	101.02	-5.12	-4.82	105	105	98.21	6381
1778012700	106.14	-0.62	-0.58	106.56	106.94	105.22	3237
1777926300	106.76	-1.1	-1.02	107	107.06	104.5	4017
1777580700	107.86	-1.66	-1.52	111.76	111.76	105.22	4712
1777494300	109.52	3.66	3.46	106.5	109.52	106.12	3623
1777407900	105.86	3.3	3.22	104	106.44	104	1758
1777321500	102.56	-1.24	-1.19	103.4	105.28	102.56	2318
1777062300	103.8	-3.08	-2.88	106.88	107.94	102.88	4325
1776975900	106.88	1.9	1.81	105.86	107.02	105	1926
1776889500	104.98	2.34	2.28	100.84	104.98	100.84	2443
1776803100	102.64	3.77	3.81	98.88	102.64	98.88	2591
1776716700	98.87	0.02	0.02	100.5	101.52	98.77	4293
1776457500	98.85	-4.17	-4.05	102.98	103.42	94.88	8682
1776371100	103.02	2.24	2.22	99.5	104	99.5	3333
1776284700	100.78	0.26	0.26	100.8	101.6	99.86	2053
1776198300	100.52	-3.52	-3.38	105	105.5	100.02	7569
1776111900	104.04	-0.44	-0.42	109.98	109.98	104.04	3677
1775852700	104.48	-1.18	-1.12	105.5	106.5	103.8	2549
1775766300	105.66	-2.02	-1.88	109	109	105.38	3130
1775679900	107.68	-5.68	-5.01	105.2	107.94	103.38	14621
1775593500	113.36	0.66	0.59	114.4	115.52	113.26	3545