Conoco Phillips【COPH34】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	0.6	1.32655317267	45.23	46	44.5	4048	45.38126581	DR
4	-5.44	-10.610493466	51.27	52.33	44.5	3447	46.7678835	DR
12	-5.03	-9.88989382619	50.86	53.4	44.5	3287	48.92652165	DR
26	-0.47	-1.0151187905	46.3	59.78	42.25	4561	50.66125472	DR
52	3.51	8.29395085066	42.32	59.78	38.13	3786	46.88799609	DR
156	4.06	9.71989466124	41.77	59.78	38.13	4256	48.0171878	DR
260	-34.48	-42.9336321753	80.31	199	38.13	5913	66.16094533	DR

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
1783114200	45.83	0.65	1.44	45.49	45.83	45.26	432
1783027740	45.18	-0.82	-1.78	46	46	44.97	2315
1782941400	46	1.3	2.91	44.7	46	44.5	3955
1782855000	44.7	-0.3	-0.67	45	45.25	44.64	1289
1782768600	45	-0.74	-1.62	45.8	45.8	45	7638
1782509400	45.74	-0.36	-0.78	45.23	45.9	45.11	5043
1782423000	46.1	-0.19	-0.41	45.36	46.37	45.25	4438
1782336540	46.29	-1.2	-2.53	46.73	46.85	46.28	15732
1782250200	47.49	0.94	2.02	46.06	47.65	46.06	1515
1782163800	46.55	-0.06	-0.13	45.67	47.05	45.67	3918
1781904600	46.61	0.36	0.78	46.66	46.66	45.57	358
1781818140	46.25	-0.96	-2.03	47.22	47.39	45.86	5247
1781731740	47.21	0.16	0.34	46.1	47.25	46.1	897
1781645400	47.05	-0.31	-0.65	46.69	47.1	46.51	928
1781559000	47.36	-1.9	-3.86	46.94	47.7	46.45	5847
1781299800	49.26	0.05	0.10	49.71	50.1	48.22	632
1781213400	49.21	-2.49	-4.82	51.65	51.69	49.21	2675
1781126940	51.7	1.46	2.91	50.6	52.33	50.6	3157
1781040600	50.24	-1.14	-2.22	51.1	51.1	49.69	1021
1780954140	51.38	1.08	2.15	50.45	51.75	50.45	1366
1780695000	50.3	-0.09	-0.18	51.27	51.27	50.3	973
1780522200	50.39	1.53	3.13	49.7	50.44	49.7	619
1780435800	48.86	0.3	0.62	48.49	49.04	47.92	903
1780349400	48.56	0.54	1.12	48.67	49.25	48.28	1340
1780090200	48.02	0.65	1.37	47.89	48.34	47.52	963
1780003800	47.37	-1.36	-2.79	49.08	49.08	47.37	446
1779917400	48.73	0.08	0.16	48.71	48.92	48.48	707
1779830940	48.65	-1.94	-3.83	51.1	51.1	48.65	1098
1779744600	50.59	-0.22	-0.43	49.79	50.75	49.79	467
1779485400	50.81	0.37	0.73	50.43	50.81	50	13473
1779398940	50.44	-0.46	-0.90	51.84	51.85	49.92	4144
1779312600	50.9	-1.46	-2.79	51.31	52.99	50.86	5991
1779226140	52.36	0.65	1.26	50.67	52.8	50.67	4367
1779139800	51.71	0.01	0.02	50.74	52.15	50.74	763
1778880600	51.7	2.12	4.28	50	51.7	50	3647
1778794140	49.58	0.49	1.00	48.88	49.62	48.46	871
1778707800	49.09	1.24	2.59	48.68	49.09	47.45	3310
1778621400	47.85	0.78	1.66	47.71	48.68	47.26	3407
1778535000	47.07	1.04	2.26	46.99	47.33	46.55	7561
1778275800	46.03	-4.47	-8.85	50.77	50.77	46.03	2220
1778189400	50.5	0.65	1.30	48.1	50.5	46.7	709
1778102940	49.85	-0.95	-1.87	48.31	49.85	48.21	6828
1778016600	50.8	-1.06	-2.04	51.37	51.37	50.48	2525
1777930200	51.86	-0.11	-0.21	51.97	51.97	50.36	7848
1777584600	51.97	-1.13	-2.13	51	53.1	51	8053
1777498140	53.1	2	3.91	52	53.4	52	2320
1777411800	51.1	1.41	2.84	49.7	51.56	49.7	586
1777325340	49.69	-0.51	-1.02	50.98	51.06	49.69	850
1777066200	50.2	-2.45	-4.65	51.6	51.97	50.15	591
1776979800	52.65	1.95	3.85	51.47	52.65	50.98	2070
1776893400	50.7	2.51	5.21	49.7	51	49.61	1310
1776720600	48.19	-0.09	-0.19	48.77	48.87	48.17	1221
1776461400	48.28	-2.2	-4.36	48.75	48.75	46.46	6148
1776375000	50.48	1.01	2.04	49.98	50.78	49.98	5537
1776288600	49.47	0.16	0.32	49.32	50.1	49	5178
1776202140	49.31	-2.19	-4.25	51.01	51.01	49	7262
1776115800	51.5	-1.62	-3.05	53.12	53.12	50.97	1426
1775856600	53.12	1.22	2.35	50.86	53.12	50.7	1659
1775770200	51.9	-1.47	-2.75	53.7	53.94	51.9	722
1775683740	53.37	-3.62	-6.35	54.99	54.99	51.16	4689
1775597340	56.99	0.55	0.97	57.01	57.55	56.32	72109
1775511000	56.44	0.57	1.02	55.87	56.45	55.52	4643