ExxonMobil Holdings Corporation【EXXO34】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	-0.38	-0.428120775124	88.76	92.56	87.5	7857	88.98796823	DR
4	-9.39	-9.60417305922	97.77	98.23	86.56	12546	89.75016105	DR
12	-4.72	-5.06981740064	93.1	103.15	86.56	17977	94.34966318	DR
26	5.35	6.44345417319	83.03	115.41	81.88	24780	97.46363054	DR
52	12.19	15.9994749967	76.19	115.41	70	23674	87.76006292	DR
156	25.23	39.9524940618	63.15	115.41	59.22	22436	78.29104797	DR
260	8.75	10.9883209846	79.63	165	59.22	25036	84.0995403	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	91.17	1.76	1.97	91.51	92.56	89.99	3245
1783459800	89.41	1.75	2.00	87.66	91.32	87.66	16402
1783373400	87.66	-1.39	-1.56	89.95	89.95	87.5	10158
1783114200	89.05	0.12	0.13	89.53	89.53	87.92	302
1783027740	88.93	0.17	0.19	88.76	90.2	88.62	9179
1782941400	88.76	1.21	1.38	87.82	89.17	87.82	1839
1782855000	87.55	-0.34	-0.39	88.77	88.77	87.55	9064
1782768600	87.89	-0.12	-0.14	88.03	88.74	87.76	1062
1782509400	88.01	-0.91	-1.02	88.4	88.69	87.75	5252
1782423000	88.92	0.23	0.26	88.01	89.28	87.9	3793
1782336540	88.69	-1.96	-2.16	88.83	89.75	88.02	28991
1782250200	90.65	1.16	1.30	89.49	90.98	89.49	3130
1782163800	89.49	-0.71	-0.79	88.39	89.49	88.08	72947
1781904600	90.2	2.33	2.65	87.5	90.2	87.5	219
1781818140	87.87	-1.7	-1.90	87.8	89.49	87.5	10403
1781731740	89.57	-0.44	-0.49	90.55	90.55	88.99	3677
1781645400	90.01	0.19	0.21	87.45	90.54	87.45	16564
1781559000	89.82	-3.45	-3.70	91.1	91.1	86.56	19039
1781299800	93.27	-0.09	-0.10	94.3	94.43	92.28	14825
1781213400	93.36	-4.41	-4.51	97.77	98.23	93.36	20825
1781126940	97.77	1.65	1.72	97.09	98.53	96.61	21364
1781040600	96.12	-1.86	-1.90	96.06	97.37	95.51	42072
1780954140	97.98	1.66	1.72	96.33	99.32	96.33	10392
1780695000	96.32	-0.87	-0.90	98.04	98.04	95.8	14055
1780522200	97.19	3.32	3.54	94.81	98.07	94.65	17568
1780435800	93.87	0.32	0.34	93.1	94.44	93.1	10663
1780349400	93.55	1.85	2.02	91.71	94.14	91.71	12129
1780090200	91.7	-2.05	-2.19	93.75	93.75	91.51	3024
1780003800	93.75	-0.05	-0.05	94	95	92.38	8400
1779917400	93.8	-0.3	-0.32	94	94.01	92.25	14192
1779830940	94.1	0.26	0.28	95.45	97.03	94	5706
1779744600	93.84	-3.95	-4.04	95.55	97.05	93.69	6149
1779485400	97.79	1.08	1.12	97.68	97.79	96.21	46965
1779398940	96.71	-0.69	-0.71	98.38	99.5	95.79	136103
1779312600	97.4	-4.89	-4.78	103.15	103.15	97.4	7634
1779226140	102.29	2.24	2.24	100.05	102.69	100.05	88128
1779139800	100.05	0.27	0.27	99.49	101.17	97.5	13853
1778880600	99.78	5.4	5.72	96.07	99.78	96.07	28377
1778794140	94.38	1.06	1.14	93.32	94.64	93.32	1944
1778707800	93.32	1.2	1.30	93.05	94.65	92.14	25398
1778621400	92.12	0.93	1.02	91.6	92.85	91.6	7242
1778535000	91.19	2.68	3.03	88.95	91.6	88.95	11955
1778275800	88.51	-1.14	-1.27	90.15	90.15	88.14	18940
1778189400	89.65	-1.45	-1.59	89.91	90.35	88.62	18472
1778102940	91.1	-3.79	-3.99	91.86	92.57	90.54	43806
1778016600	94.89	-0.57	-0.60	93.55	95.5	93.55	1629
1777930200	95.46	0.03	0.03	95.43	95.93	92.82	35315
1777584600	95.43	-1.47	-1.52	94.87	96.83	94.59	20306
1777498140	96.9	3.43	3.67	94.01	96.9	94.01	9098
1777411800	93.47	1.09	1.18	94.3	95.1	93.47	14120
1777325340	92.38	-0.01	-0.01	92.48	94	91.89	5297
1777066200	92.39	-1.51	-1.61	94.84	94.84	91.86	6224
1776979800	93.9	1.65	1.79	92.8	94.3	91.9	8349
1776893400	92.25	0.72	0.79	91.66	93.58	91.66	27963
1776720600	91.53	0.81	0.89	91.64	93.06	90.74	5068
1776461400	90.72	-3.81	-4.03	91.88	91.88	88.29	17273
1776375000	94.53	1.02	1.09	93.1	95.72	93.1	8618
1776288600	93.51	0.73	0.79	93.71	94.45	92.11	5501
1776202140	92.78	-2.72	-2.85	93.78	94.23	91.29	20843
1776115800	95.5	0.4	0.42	97.69	97.69	94.54	26287
1775856600	95.1	-2.7	-2.76	98.35	98.35	95.1	9333
1775770200	97.8	-1.69	-1.70	100.7	101.03	97.64	12477