Sable Offshore Corp【Z2M】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	-0.796	-10.1298040214	7.858	7.858	6.998	368	7.11484783	DE
4	-5.438	-43.504	12.5	13.68	6.998	726	10.29971549	DE
12	-6.138	-46.5	13.2	13.9	6.998	519	11.12787631	DE
26	0.062	0.885714285714	7	17.399999	6.05	1606	10.69525394	DE
52	-19.038	-72.9425287356	26.1	26.46	3.36	2075	10.20408314	DE
156	-19.038	-72.9425287356	26.1	26.46	3.36	2075	10.20408314	DE
260	-19.038	-72.9425287356	26.1	26.46	3.36	2075	10.20408314	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
1782332700	6.998	-0.86	-10.94	7.034	7.034	6.998	636
1782246300	7.858	0	0.00	7.858	7.858	7.858	0
1782159900	7.858	-0.74	-8.65	7.858	7.858	7.858	100
1781900700	8.602	0	0.00	8.602	8.602	8.602	0
1781814300	8.602	0	0.00	8.602	8.602	8.602	0
1781727900	8.602	0.03	0.33	8.602	8.602	8.602	180
1781641500	8.574	-0.72	-7.73	9.284	9.286	8.1679999	629
1781555100	9.292	-1.1	-10.57	9.292	9.292	9.292	8
1781295900	10.39	0	0.00	10.39	10.39	10.39	0
1781209500	10.39	0	0.00	10.39	10.39	10.39	0
1781123100	10.39	0	0.00	10.39	10.39	10.39	0
1781036700	10.39	-0.66	-5.97	11.9	11.9	10.39	756
1780950300	11.05	0	0.00	11.05	11.05	11.05	0
1780691100	11.05	0	0.00	11.05	11.05	11.05	0
1780604700	11.05	0.43	4.00	11.05	11.05	11.05	46
1780518300	10.625	0	0.00	10.625	10.625	10.625	0
1780431900	10.625	-0.48	-4.28	10.99	11.095	10.625	805
1780345500	11.1	-0.9	-7.50	12.815	13.68	11.1	3988
1780086300	12	0.63	5.54	12.5	12.855	12	110
1779999900	11.37	0	0.00	11.37	11.37	11.37	0
1779913500	11.37	-0.63	-5.25	11.405	11.405	11.37	1250
1779827100	12	-0.56	-4.46	12.04	12.04	12	142
1779740700	12.56	0	0.00	12.56	12.56	12.56	0
1779481500	12.56	-0.63	-4.74	12.56	12.56	12.56	84
1779395100	13.185	0.2	1.50	13.185	13.185	13.185	50
1779308700	12.99	-0.06	-0.46	12.99	12.99	12.99	20
1779222300	13.05	-0.23	-1.69	13.18	13.18	13.05	160
1779135900	13.275	0.83	6.63	13.275	13.275	13.275	8
1778876700	12.45	1.29	11.51	11.805	12.45	11.805	53
1778790300	11.165	0	0.00	11.165	11.165	11.165	0
1778703900	11.165	-0.61	-5.18	11.165	11.165	11.165	25
1778617500	11.775	0.18	1.51	11.48	11.81	11.48	202
1778531100	11.6	0	0.00	11.6	11.6	11.6	0
1778271900	11.6	0	0.00	11.6	11.6	11.6	0
1778185500	11.6	-0.5	-4.13	11.6	11.6	11.6	86
1778099100	12.1	-0.4	-3.16	12.1	12.1	12.1	1250
1778012700	12.495	0.37	3.05	12.18	12.495	12.18	251
1777926300	12.125	0.8	7.06	12.27	12.27	12.125	201
1777580700	11.325	0	0.00	11.325	11.325	11.325	0
1777494300	11.325	0	0.00	11.325	11.325	11.325	0
1777407900	11.325	0	0.00	11.325	11.325	11.325	0
1777321500	11.325	-0.48	-4.03	11.325	11.325	11.325	2
1777062300	11.8	-0.65	-5.18	12.02	12.11	11.8	745
1776975900	12.445	0	0.00	12.445	12.445	12.445	0
1776889500	12.445	0	0.00	12.445	12.445	12.445	0
1776803100	12.445	1.44	13.03	11.895	12.445	11.895	184
1776716700	11.01	-0.5	-4.30	10.855	12.505	10.855	738
1776457500	11.505	-0.49	-4.09	12.055	12.055	11.505	1300
1776371100	11.995	0.96	8.70	11.995	11.995	11.995	50
1776284700	11.035	0.7	6.72	11.035	11.035	11.035	500
1776198300	10.34	-1.08	-9.46	10.34	10.34	10.34	98
1776111900	11.42	0.27	2.38	11.42	11.42	11.42	500
1775852700	11.155	0.19	1.78	11.06	11.155	11.06	155
1775766300	10.96	-0.29	-2.58	10.96	10.96	10.96	50
1775679900	11.25	-1.01	-8.20	11.18	11.665	11.07	3452
1775593500	12.255	-0.95	-7.16	12.63	12.63	12.115	519
1775161500	13.2	0.4	3.12	13.2	13.9	13.2	378
1775075100	12.8	-1.7	-11.72	14.6	14.6	12.7	1724
1774988700	14.5	-0.7	-4.61	14.7	14.7	14.4	1205
1774902300	15.2	-0.5	-3.18	16.6	16.6	15.2	500
1774646700	15.7	0.1	0.64	15.4	16	15.4	893
1774560300	15.6	2.3	17.29	15.4	15.6	15.4	534
1774418400	13.3	0	0.00	13.3	13.3	13.3	0