Nine Energy Service Inc【NINE】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	2.22	20.1818181818	11	13.34	10.71	86023	12.18740845	CS
4	2.98	29.1015625	10.24	13.34	9.5	92316	11.20404702	CS
12	5.09	62.6076260763	8.13	13.34	8.0125	53214	10.56066344	CS
26	5.21	65.0436953808	8.01	13.34	7.77	53660	10.49908978	CS
52	5.21	65.0436953808	8.01	13.34	7.77	53660	10.49908978	CS
156	5.21	65.0436953808	8.01	13.34	7.77	53660	10.49908978	CS
260	5.21	65.0436953808	8.01	13.34	7.77	53660	10.49908978	CS

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
1782513000	12.86	0.92	7.71	11.98	12.86	11.765	63855
1782426600	11.94	0.15	1.27	11.75	12.16	11.545	29651
1782340200	11.79	-0.2	-1.67	11.89	11.89	11.295	35129
1782253800	11.99	-0.24	-1.96	11.92	12.21	11.4	143718
1782167400	12.23	0.98	8.71	11	12.36	10.71	157761
1781821800	11.25	-0.14	-1.23	11.53	11.9	11.025	386798
1781735400	11.39	0.26	2.34	11.02	12.33	10.945	197273
1781649000	11.13	0.93	9.12	9.85	11.5	9.63	191180
1781562600	10.2	-0.21	-2.02	10.23	10.44	9.9149999	30322
1781303400	10.41	0.41	4.10	9.85	10.55	9.85	48058
1781217000	10	0.03	0.30	9.94	10.635	9.51	53022
1781130600	9.97	0.02	0.20	10.04	10.3	9.68	50028
1781044200	9.95	-0.26	-2.55	10.25	10.25	9.5	88781
1780957800	10.21	-0.01	-0.10	10.45	10.8799	9.84	70295
1780698600	10.22	-0.92	-8.26	11.13	11.34	10	44352
1780612200	11.14	0.03	0.27	11.11	11.212446	10.8	18604
1780525800	11.11	0.01	0.09	11.07	11.145	10.705	54549
1780439400	11.1	0.6	5.71	10.71	11.2	10.71	43184
1780353000	10.5	0.26	2.54	10.24	11	10.17	47447
1780093800	10.24	-0.27	-2.57	10.63	11.18	10.14	51329
1780007400	10.51	-0.04	-0.38	10.58	10.9	10.51	8891
1779921000	10.55	-0.5	-4.52	10.9	11.18	10.55	20714
1779834600	11.05	0.25	2.31	10.79	11.4	10.52	118969
1779489000	10.8	0.4	3.85	10.35	10.8	10.14	30898
1779402600	10.4	-0.08	-0.76	10.5	10.64	10.2575	16782
1779316200	10.48	-0.01	-0.10	10.44	10.6	10.29	20996
1779229800	10.49	-0.11	-1.04	10.58	10.69	10.1364	28730
1779143400	10.6	0.26	2.51	10.41	10.76	10.2801	25268
1778884200	10.34	-0.06	-0.58	10.41	10.47	10.1655	14288
1778797800	10.4	0.02	0.19	10.21	10.7	10.08	65836
1778711400	10.38	0.1	0.97	10.3	10.56	10.25	18520
1778625000	10.28	-0.02	-0.19	10.25	10.28	10.01	47291
1778538600	10.3	0.29	2.90	10.2	10.42	10.007	29080
1778279400	10.01	0.16	1.62	9.94	10.2	9.78	31001
1778193000	9.85	-0.05	-0.51	9.7	10	9.6003	21603
1778106600	9.9	-0.15	-1.49	9.75	10.01	9.55	37996
1778020200	10.05	0.07	0.70	10.07	10.23	9.715	13171
1777933800	9.98	0.26	2.67	9.73	10.2277	9.55	144009
1777674600	9.72	0.21	2.21	9.46	9.72	9.425	24295
1777588200	9.51	0.19	2.04	9.35	9.645	9.32	7834
1777501800	9.32	0.12	1.30	9.31	9.39	9.21	8674
1777415400	9.2	-0.2	-2.13	9.3699999	9.499	9.17	11637
1777329000	9.4	0.02	0.21	9.26	9.5	9.26	13559
1777069800	9.38	0.28	3.08	9.15	9.38	9.03	37395
1776983400	9.1	0.01	0.11	9.01	9.17	9.01	20679
1776897000	9.09	0.16	1.79	9	9.1199999	8.5	54663
1776810600	8.93	0.63	7.59	8.61	9	8.61	44599
1776724200	8.3	-0.45	-5.14	8.76	8.96	8.2	47157
1776465000	8.75	-0.17	-1.91	8.13	8.998	8.13	28204
1776378600	8.92	0.12	1.36	8.6	9	8.6	22397
1776292200	8.8	0.04	0.45	8.66	8.8	8.66	9581
1776205800	8.7606	0.01	0.12	8.7899999	8.8	8.56	13649
1776119400	8.75	0.04	0.46	8.56	8.85	8.5	32971
1775860200	8.71	0.19	2.23	8.5399999	8.76	8.0125	26141
1775773800	8.52	-0.43	-4.80	8.75	8.75	8.52	21484
1775687400	8.95	0.19	2.17	8.75	8.95	8.5	32279
1775601000	8.76	0.18	2.10	8.51	8.8181	8.51	53260
1775514600	8.58	0.47	5.80	8.13	8.69	8.13	76550