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	-2.89	-5.72844400396	50.45	52.33	46.45	1770	50.55542764	DR
4	-3.18	-6.2672447773	50.74	52.99	46.45	2374	50.59960625	DR
12	-7.44	-13.5272727273	55	59.78	46.03	5039	53.94026169	DR
26	2.87	6.42201834862	44.69	59.78	41.32	4494	50.6149859	DR
52	2.37	5.24452312459	45.19	59.78	38.13	3758	46.69922859	DR
156	5.54	13.184198001	42.02	59.78	38.13	4230	47.98797718	DR
260	-29.49	-38.2738481506	77.05	199	38.13	5907	66.33906225	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
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
1775165400	55.87	0.67	1.21	55.21	57.68	55.21	13416
1775078940	55.2	-4.57	-7.65	58.56	58.56	54.43	7414
1774992540	59.77	1.74	3.00	58.03	59.77	55.61	2949
1774906140	58.03	-0.54	-0.92	58.58	59.1	57.85	24566
1774647000	58.57	0.29	0.50	58.28	58.82	58.21	8713
1774560540	58.28	-1.5	-2.51	56.75	58.47	56.55	2301
1774474140	59.78	3.14	5.54	55.5	59.78	55.33	5852
1774387740	56.64	0.89	1.60	55.76	57.7	55.76	2002
1774301340	55.75	-0.39	-0.69	55	56.13	53.95	4546
1774042200	56.14	1.3	2.37	55.39	56.34	55.36	1969
1773955740	54.84	-0.15	-0.27	53.89	55.34	53.89	2801
1773869400	54.99	0.24	0.44	53.96	54.99	53.53	2831
1773782940	54.75	1.84	3.48	53.44	54.75	52.65	1271
1773696540	52.91	-1.28	-2.36	53.76	53.8	52.69	4996