Exxon Mobil Corp【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	-6.51	-6.75801930863	96.33	99.32	86.56	21896	95.7076018	DR
4	-9.67	-9.71956980601	99.49	103.15	86.56	26002	97.32686388	DR
12	-12.76	-12.4390719438	102.58	115.41	86.56	25111	98.58174383	DR
26	10.04	12.5846076711	79.78	115.41	78.18	27396	95.81720601	DR
52	12.11	15.5835799768	77.71	115.41	70	24379	87.07273152	DR
156	25.99	40.7175309416	63.83	115.41	59.22	23373	77.36054885	DR
260	10.19	12.7966846666	79.63	165	59.22	24975	84.04061369	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
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
1775683740	99.49	-5.36	-5.11	102.49	102.49	95.77	191963
1775597340	104.85	0.25	0.24	105.7	107.26	104.44	118686
1775511000	104.6	1.15	1.11	102.16	104.86	102.16	9882
1775165400	103.45	-0.06	-0.06	107.13	107.34	102.78	29400
1775078940	103.51	-6.54	-5.94	107.09	108.23	101	13737
1774992540	110.05	-3.25	-2.87	113.19	113.96	107.63	15265
1774906140	113.3	1.71	1.53	112.5	115.41	112.24	9152
1774647000	111.59	3.19	2.94	109.19	111.86	108.38	12144
1774560540	108.4	1.7	1.59	107.77	109	105.9	16855
1774474140	106.7	-0.66	-0.61	106.72	107.87	106.21	17618
1774387740	107.36	2.08	1.98	105.87	110.01	105.87	13564
1774301340	105.28	-1.01	-0.95	102.58	105.52	102.35	74095
1774042200	106.29	3.29	3.19	104.03	107.29	103.9	101745
1773955740	103	-0.62	-0.60	104.71	105.55	102.27	68757
1773869400	103.62	0.24	0.23	103.71	104.61	103.11	45934
1773782940	103.38	0.28	0.27	103.5	104.6	101.89	29325
1773696540	103.1	-0.89	-0.86	102.96	103.99	102.25	48474