Transocean Ltd【RIGG34】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	-1.99	-6.29547611515	31.61	32.04	29.32	5870	30.32623237	DR
4	-5.1	-14.6889400922	34.72	38.82	29.32	4700	33.45208491	DR
12	-2.88	-8.86153846154	32.5	38.82	29	4764	33.59761719	DR
26	7.02	31.0619469027	22.6	38.82	20.54	5423	30.07861339	DR
52	11.42	62.7472527473	18.2	38.82	13.81	7947	21.76248752	DR
156	-0.13	-0.436974789916	29.75	43.8	11.98	7356	23.67215912	DR
260	8.97	43.4382566586	20.65	43.8	11.98	24002	20.1054338	DR

個人投資家向けのプロ仕様のツール。

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	31.21	0.31	1.00	31.21	31.21	31.21	1
1781213400	30.9	-0.15	-0.48	30.42	31.48	30.35	328
1781126940	31.05	0.81	2.68	30.86	31.35	30.86	2163
1781040600	30.24	-1.76	-5.50	32	32.04	30.11	26539
1780954140	32	1.46	4.78	31.61	32	31.35	319
1780695000	30.54	-0.92	-2.92	31.6	31.6	30.45	1599
1780522200	31.46	-0.06	-0.19	31.27	32.049999	30.61	338
1780435800	31.52	0.01	0.03	31.76	31.76	31.51	7
1780349400	31.51	0.11	0.35	31.8	31.8	31.35	1291
1780090200	31.4	0.23	0.74	31.22	31.66	31.01	5456
1780003800	31.17	0.17	0.55	31.31	31.39	31	4360
1779917400	31	-1.45	-4.47	32.35	32.35	31	3454
1779830940	32.45	-1.91	-5.56	34.2	34.2	32.45	4567
1779744600	34.36	0.14	0.41	34.01	34.84	33.68	590
1779485400	34.22	0.09	0.26	34	34.25	33.5	592
1779398940	34.13	-3.37	-8.99	36	36	34.11	9544
1779312600	37.5	-0.65	-1.70	38.15	38.15	36.45	3459
1779226140	38.15	0.27	0.71	38.3	38.82	37.34	11075
1779139800	37.88	2.48	7.01	34.72	38.23	34.72	13617
1778880600	35.4	1.11	3.24	34.29	35.6	34.29	2839
1778794140	34.29	0.94	2.82	33.229999	34.46	33.229999	3126
1778707800	33.35	1.84	5.84	32.1	33.35	32.1	1011
1778621400	31.51	-0.71	-2.20	32.22	32.28	31.51	103
1778535000	32.22	1.05	3.37	31.48	32.27	31.23	1376
1778275800	31.17	0.49	1.60	30.72	31.64	30.72	2121
1778189400	30.68	0.09	0.29	30.59	30.68	29.9	2926
1778102940	30.59	0.05	0.16	29.98	31.08	29.49	2375
1778016600	30.54	-3.48	-10.23	33	33	30.54	6083
1777930200	34.02	0.24	0.71	33.87	34.02	33.87	7
1777584600	33.78	-1.22	-3.49	34.18	34.85	33.78	3793
1777498140	35	1.43	4.26	34.19	35	33.75	511
1777411800	33.57	0.58	1.76	32.86	34.14	32.14	5012
1777325340	32.99	2.48	8.13	31	32.99	31	2622
1777066200	30.51	0.36	1.19	30.45	30.6	30.15	2580
1776979800	30.15	0.18	0.60	30	30.5	29.88	2852
1776893400	29.97	0.86	2.95	29.97	30.2	29.58	3037
1776720600	29.11	-0.15	-0.51	29.27	29.63	29	714
1776461400	29.26	-2.38	-7.52	30.28	30.28	29.26	3749
1776375000	31.64	0.86	2.79	31.09	31.66	30.55	636
1776288600	30.78	-0.05	-0.16	30.8	30.97	30.5	9862
1776202140	30.83	-2.43	-7.31	32.5	32.5	30.74	3674
1776115800	33.259999	0.65	1.99	33.27	33.7	33.06	5086
1775856600	32.61	-0.55	-1.66	33.5	33.5	32.53	3818
1775770200	33.159999	-0.84	-2.47	33.32	34.52	33.119999	5253
1775683740	34	-0.33	-0.96	33	34	32.31	885
1775597340	34.33	0.51	1.51	34.21	34.33	33.94	655
1775511000	33.82	0.08	0.24	33.5	34.02	33.43	5501
1775165400	33.74	0.26	0.78	34.6	36	33.74	22428
1775078940	33.479999	-2.01	-5.66	33.5	33.71	33.18	2218
1774992540	35.49	-0.89	-2.45	34.51	35.74	33.58	21175
1774906140	36.38	-0.12	-0.33	36.72	36.99	34.77	3450
1774647000	36.5	0.3	0.83	36.2	36.7	35.96	1651
1774560540	36.2	0.45	1.26	35.98	36.28	35.45	7643
1774474140	35.75	0.72	2.06	35.39	35.75	34.96	16489
1774387740	35.03	1.19	3.52	34	35.41	34	19627
1774301340	33.84	0.26	0.77	32.5	34.05	32.21	599
1774042200	33.58	-0.34	-1.00	34.26	34.26	32.979999	786
1773955740	33.92	0.72	2.17	33	34.87	33	1464
1773869400	33.2	-1.25	-3.63	34.49	34.52	32.89	1053
1773782940	34.45	1.54	4.68	32.13	34.45	32.13	2174
1773696540	32.909999	-0.87	-2.58	33.8	33.8	32.259999	1037