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	3.63	3.7037037037	98.01	103.52	97.14	2525	100.18163327	DE
4	3.63	3.7037037037	98.01	108.52	96.23	3429	101.48825949	DE
12	-3.46	-3.29210275928	105.1	118.98	94.88	4664	105.8605315	DE
26	21.67	27.0976616231	79.97	118.98	77.23	5088	97.29232933	DE
52	25.88	34.1605068638	75.76	118.98	73.16	3220	92.98865002	DE
156	4.88	5.04340636627	96.76	127	72	1804	95.70696047	DE
260	52.3	105.999189299	49.34	139.74	44.135	1527	91.7217805	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
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
1775161500	112.7	1.68	1.51	114.02	116.4	111.84	3139
1775075100	111.02	-2.88	-2.53	112.28	112.5	108.9	9636
1774988700	113.9	-1.76	-1.52	115.02	117.26	111.18	8465
1774902300	115.66	-0.72	-0.62	118.98	118.98	115.38	5875
1774646700	116.38	1.4	1.22	115	117.62	115	5401
1774560300	114.98	3.16	2.83	112.96	115.84	111.6	7023
1774473900	111.82	1.38	1.25	111.5	111.96	108.84	6513
1774387500	110.44	0.68	0.62	110.5	112.94	109.54	10552
1774301100	109.76	0.2	0.18	111	111.68	105.54	9284
1774041900	109.56	0.54	0.50	108.38	110.88	107.52	5698
1773955500	109.02	0.96	0.89	108.5	109.58	107.5	3501
1773869100	108.06	1.86	1.75	105.78	108.72	105.4	3397
1773782700	106.2	0.48	0.45	106.98	107.54	105.16	4521
1773696300	105.72	-1.42	-1.33	107	107.76	104.78	9438
1773437100	107.14	2.78	2.66	105.1	107.14	104.3	7579
1773350700	104.36	2.94	2.90	101.96	104.98	101.72	4694
1773264300	101.42	2.76	2.80	97.3	101.42	96.85	4183
1773177900	98.66	-2.32	-2.30	99.99	100.18	96.9	7424
1773091500	100.98	0.24	0.24	104	104.58	99.99	29110
1772832300	100.74	-0.18	-0.18	100.9	103.64	100	5184