Chevron Corp【CHVX34】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	0.17	0.192112103062	88.49	88.85	85.55	3522	87.27689722	DR
4	-6.12	-6.45705845115	94.78	99.69	85.55	9587	93.40834945	DR
12	-6.95	-7.2691141094	95.61	100.34	85.55	11137	93.37747567	DR
26	-1.34	-1.48888888889	90	112.95	83.58	26459	97.01975297	DR
52	8.26	10.2736318408	80.4	112.95	78.61	15823	94.61780267	DR
156	13.16	17.4304635762	75.5	112.95	68.99	14761	85.64696357	DR
260	34.91	64.9488372093	53.75	112.95	49.38	19730	80.29510533	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	88.66	0.83	0.95	88.66	88.66	87.02	506
1783027740	87.83	1.22	1.41	87.05	88.23	86.9	2827
1782941400	86.61	0.84	0.98	86.44	86.99	85.59	1820
1782855000	85.77	-1.52	-1.74	88	88.25	85.55	3036
1782768600	87.29	-0.91	-1.03	86.5	88.5	86	5427
1782509400	88.2	-1.35	-1.51	88.49	88.85	87.78	4500
1782423000	89.55	0.14	0.16	88.01	89.55	88.01	7794
1782336540	89.41	-2.09	-2.28	90.97	90.97	88.8	5035
1782250200	91.5	1.73	1.93	87.97	91.5	87.97	4394
1782163800	89.77	-3.31	-3.56	91.21	91.21	89.11	3959
1781904600	93.08	3.58	4.00	89.99	93.08	87.96	677
1781818140	89.5	-1.06	-1.17	89	90.56	88.99	13735
1781731740	90.56	-1.22	-1.33	91.78	91.78	89.69	3282
1781645400	91.78	0.35	0.38	90.01	91.78	90.01	4766
1781559000	91.43	-3.48	-3.67	92	92	89.78	6766
1781299800	94.91	0.14	0.15	94.82	95.51	93.7	14172
1781213400	94.77	-3.9	-3.95	98.86	98.97	94.77	70081
1781126940	98.67	1.47	1.51	98.18	99.69	97.21	5577
1781040600	97.2	-0.55	-0.56	95.99	97.87	95.69	15307
1780954140	97.75	1.39	1.44	96.88	98.69	96.54	4614
1780695000	96.36	-0.05	-0.05	94.78	96.93	94.78	13973
1780522200	96.41	2.3	2.44	94.93	97.03	94.86	3190
1780435800	94.11	0.88	0.94	92.7	94.45	92.7	5632
1780349400	93.23	1.37	1.49	92.62	94.47	92.15	10127
1780090200	91.86	-0.19	-0.21	92.05	92.3	91.18	5598
1780003800	92.05	-0.31	-0.34	92.37	93.52	91.76	2626
1779917400	92.36	-0.34	-0.37	92	93.08	91.57	3951
1779830940	92.7	-1.8	-1.90	94.51	95.79	92.5	13184
1779744600	94.5	-2.17	-2.24	95.4	95.9	94.39	2649
1779485400	96.67	1.46	1.53	94.42	96.67	94.42	19596
1779398940	95.21	-1.37	-1.42	95.96	97.02	94.3	6056
1779312600	96.58	-3.76	-3.75	98.32	99.8	95.6	13460
1779226140	100.34	2.63	2.69	96.45	100.34	96.45	8892
1779139800	97.71	1.71	1.78	96	98.09	94.72	3840
1778880600	96	2.86	3.07	92.61	96.5	92.61	7017
1778794140	93.14	0.89	0.96	92	94.5	92	1775
1778707800	92.25	1.38	1.52	90.87	93.12	90.18	12511
1778621400	90.87	0.73	0.81	90.75	91.45	90.57	6328
1778535000	90.14	1.42	1.60	90	90.58	89.47	15325
1778275800	88.72	-0.9	-1.00	90.49	90.49	88.46	14463
1778189400	89.62	-1.28	-1.41	89.2	90.28	88.29	31352
1778102940	90.9	-3.76	-3.97	91.64	91.8	90.32	7982
1778016600	94.66	-0.95	-0.99	93.69	95.09	93.69	3350
1777930200	95.61	0.34	0.36	95.01	96.2	93.15	38770
1777584600	95.27	-0.7	-0.73	94.81	96.64	94.11	13559
1777498140	95.97	2.56	2.74	94.8	96.25	94.8	10060
1777411800	93.41	0.95	1.03	92.6	94.8	92.6	12473
1777325340	92.46	-0.09	-0.10	92.55	93.26	91.3	9680
1777066200	92.55	-1.1	-1.17	93.48	93.5	91.54	31692
1776979800	93.65	1.09	1.18	92.57	94.11	91.72	26791
1776893400	92.56	1.57	1.73	92.21	93.8	92.21	7703
1776720600	90.99	-0.49	-0.54	92.4	92.73	90.84	9301
1776461400	91.48	-1.97	-2.11	92.79	92.79	88.45	23166
1776375000	93.45	0.84	0.91	93.35	94.21	92.44	10066
1776288600	92.61	-0.79	-0.85	92.01	93.35	91.95	7705
1776202140	93.4	-2.49	-2.60	94.24	94.73	91.88	16447
1776115800	95.89	1.88	2.00	96.4	96.88	95	9671
1775856600	94.01	-2.74	-2.83	95.61	95.73	93.48	17057
1775770200	96.75	-1.55	-1.58	99	99.8	95.81	101093
1775683740	98.3	-4.84	-4.69	96.9	98.59	95.61	87496
1775597340	103.14	1.04	1.02	103.13	105.67	102.51	175060
1775511000	102.1	-0.55	-0.54	102.58	102.65	100.81	200048