Occidental Petroleum CDR【OXY】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	23.96	-0.57	-2.32	24.73	24.73	23.96	14746
1780609200	24.53	-0.65	-2.58	24.52	24.65	24.52	3696
1780522800	25.18	0.34	1.37	25.17	25.33	24.95	6020
1780436400	24.84	0.14	0.57	24.33	24.9	24.33	1974
1780350000	24.7	1.04	4.40	24.43	25.08	24.43	26634
1780090800	23.66	-0.4	-1.66	23.78	23.82	23.66	7695
1780004400	24.06	0.2	0.84	24.33	24.33	24.06	2333
1779918000	23.86	-0.32	-1.32	23.5	24.15	23.42	17232
1779831600	24.18	0.18	0.75	24.48	24.66	24.18	3294
1779745200	24	-0.69	-2.79	24.61	24.61	23.68	16264
1779486000	24.69	-0.06	-0.24	24.54	24.75	24.46	10149
1779399600	24.75	-0.04	-0.16	25.4	25.4	24.45	19212
1779313200	24.79	-0.76	-2.97	25.4	25.51	24.75	14478
1779226800	25.55	0.55	2.20	25.05	25.56	25.05	3064
1778881200	25	1.16	4.87	24.5	25	24.5	7524
1778794800	23.84	0.23	0.97	23.46	24	23.46	19393
1778708400	23.61	0.02	0.08	23.53	23.61	23.37	2006
1778622000	23.59	0.41	1.77	23.55	23.61	23.31	17300
1778535600	23.18	0.91	4.09	22.59	23.21	22.59	29033
1778276400	22.27	-0.36	-1.59	22.67	22.8	22.27	16961
1778190000	22.63	-0.57	-2.46	22.72	22.72	22.43	8005
1778103600	23.2	-1.78	-7.13	23.26	23.7	23.05	23275
1778017200	24.98	-0.28	-1.11	25.12	25.15	24.94	8944
1777930800	25.26	0.5	2.02	24.83	25.26	24.83	20872
1777671600	24.76	-0.72	-2.83	25.18	25.18	24.65	12687
1777585200	25.48	-0.05	-0.20	25.14	25.51	25	4963
1777498800	25.53	0.92	3.74	25	25.53	24.9	10981
1777412400	24.61	0.47	1.95	24.38	24.77	24.38	2840
1777326000	24.14	0.19	0.79	24.33	24.33	24	2629
1777066800	23.95	-0.38	-1.56	24	24.03	23.78	6283
1776980400	24.33	0.38	1.59	24.26	24.34	23.92	14230
1776894000	23.95	0.27	1.14	23.81	24	23.66	3850
1776807600	23.68	0.84	3.68	22.85	23.7	22.85	21876
1776721200	22.84	0.23	1.02	22.96	23.02	22.82	15512
1776462000	22.61	-1.26	-5.28	22.81	22.81	21.88	27605
1776375600	23.87	0.39	1.66	23.42	23.96	23.42	14212
1776289200	23.48	0.16	0.69	23.41	23.59	23.41	8651
1776202800	23.32	-1.08	-4.43	24	24	23.21	27360
1776116400	24.4	0.01	0.04	24.8	24.8	24.14	21432
1775857200	24.39	-0.23	-0.93	24.62	24.64	24.23	11110
1775770800	24.62	-0.46	-1.83	25.34	25.5	24.56	15894
1775684400	25.08	-1.38	-5.22	23.96	25.21	23.9	38926
1775598000	26.46	0	0.00	26.57	27.01	26.29	26006
1775511600	26.46	-0.03	-0.11	26.38	26.62	26.22	19291
1775166000	26.49	0.3	1.15	27.2	27.65	26.3	32722
1775079600	26.19	-1.12	-4.10	26.62	27.38	25.8	28620
1774993200	27.31	-0.53	-1.90	27.8	28.37	26.41	151169
1774906800	27.84	0.38	1.38	27.64	28.1	27.64	19691
1774647600	27.46	0.34	1.25	27.17	27.7	27.09	46842
1774561200	27.12	1.1	4.23	26.26	27.12	26.2	111166
1774474800	26.02	0.25	0.97	25.24	26.11	25.24	15216
1774388400	25.77	0.36	1.42	25.58	26.1	25.58	21064
1774302000	25.41	-0.14	-0.55	24.8	25.45	24.71	36525
1774042800	25.55	0.47	1.87	25.22	25.8	25.16	21647
1773956400	25.08	0.52	2.12	24.91	25.45	24.91	19176
1773870000	24.56	0.27	1.11	24.42	24.68	24.42	7888
1773783600	24.29	0.16	0.66	24.44	24.45	24.2	8767
1773697200	24.13	-0.24	-0.98	24.17	24.35	23.94	12675
1773438000	24.37	-0.27	-1.10	24.41	24.47	24.05	12600
1773351600	24.64	1.29	5.52	24	24.9	23.96	34423
1773265200	23.35	1	4.47	22.75	23.36	22.75	16456
1773178800	22.35	-0.79	-3.41	22.3	22.68	22.02	19607
1773092400	23.14	0.39	1.71	22.99	23.57	22.85	24245
1772836800	22.75	0.32	1.43	22.88	23	22.5	13706