Patrick Industries Inc【PATK】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	3.87	4.63473053892	83.5	89.95	82.3511	323960	86.14549537	CS
4	-2.13	-2.37988826816	89.5	95.99	82.3511	373704	88.60398692	CS
12	-22.83	-20.7168784029	110.2	121.365	82.3511	505241	97.20912547	CS
26	-24.27	-21.7395198853	111.64	148.5	82.3511	407777	108.64422911	CS
52	-0.85	-0.963500340059	88.22	148.5	82.3511	350139	106.64236519	CS
156	9.18	11.7406317943	78.19	148.5	70.15	266715	102.91847585	CS
260	14.33	19.6193866375	73.04	148.5	41.75	236092	90.88268835	CS

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
1781822100	87.37	1.76	2.06	86.22	88.825	85.78	602363
1781735700	85.61	-1.52	-1.74	86.55	88.54	84.805	374486
1781649300	87.13	0.93	1.08	86.69	89.365	85.3	259573
1781562900	86.2	-0.5	-0.58	87.68	89.95	85.9075	239035
1781303700	86.7	0.98	1.14	87	88.28	86.525	254772
1781217300	85.72	2.07	2.47	83.5	85.925	82.3511	491935
1781130900	83.65	-4.23	-4.81	87.84	89.59	83.48	352025
1781044500	87.88	2.81	3.30	85.78	88.64	85.78	337059
1780958100	85.07	-0.05	-0.06	85.42	87.62	84.88	385877
1780698900	85.12	-0.93	-1.08	86.59	87.055	84.43	315181
1780612500	86.05	-4.6	-5.07	91.37	91.71	85.53	541404
1780526100	90.65	-0.01	-0.01	89.37	91.7	88.47	261671
1780439700	90.66	0.44	0.49	90.17	91.92	90.09	235432
1780353300	90.22	-0.3	-0.33	89.07	90.65	87.55	413075
1780094100	90.52	-2.67	-2.87	93.38	93.39	90	346413
1780007700	93.19	-0.53	-0.57	93.91	93.91	91.6139	449054
1779921300	93.72	1.4	1.52	93.67	95.99	93.335	354491
1779834900	92.32	1.45	1.60	90.58	92.395	90.3401	472251
1779489300	90.87	0.66	0.73	90.47	91.1899	89.79	308266
1779402900	90.21	-0.49	-0.54	89.5	91.8478	88.26	708373
1779316500	90.7	1.91	2.15	88.79	90.755	87.5501	490179
1779230100	88.79	-1.53	-1.69	89.58	89.905	87.53	416227
1779143700	90.32	-0.87	-0.95	91.35	92.54	89.63	341715
1778884500	91.19	-2.95	-3.13	93.36	93.62	91	324614
1778798100	94.14	-1.36	-1.42	96.43	98.39	93.785	454462
1778711700	95.5	1.15	1.22	94.33	95.85	93.33	442854
1778625300	94.35	-0.65	-0.68	95.5	95.82	93.4	435597
1778538900	95	-0.17	-0.18	96.16	97.49	93.52	593326
1778279700	95.17	-0.19	-0.20	95.51	96	94.28	393824
1778193300	95.36	-0.54	-0.56	96.15	96.425	94.705	413650
1778106900	95.9	5.84	6.48	94.52	96.72	93	890648
1778020500	90.06	4.93	5.79	85.19	90.42	85.19	753190
1777934100	85.13	-3.81	-4.28	88.3	89.3899	83.96	756447
1777674900	88.94	-4.06	-4.37	93.07	93.07	86.24	748697
1777588500	93	-0.3	-0.32	93	96.15	90	1052832
1777502100	93.3	-1.02	-1.08	93.81	94.82	92.99	816075
1777415700	94.32	-2	-2.08	98.67	98.67	93.5	650386
1777329300	96.32	-0.75	-0.77	97.96	99.645	94.91	1131843
1777070100	97.07	-3.03	-3.03	99.62	100.9475	95.34	1127936
1776983700	100.1	-1.27	-1.25	101.21	102.02	99.24	421785
1776897300	101.37	-2.24	-2.16	103.94	105.25	100.405	343455
1776810900	103.61	-0.12	-0.12	103.73	106.01	101.83	322513
1776724500	103.73	-3.2	-2.99	106.65	107.95	102.81	620408
1776465300	106.93	4.03	3.92	104.85	114.24	104.23	756596
1776378900	102.9	3.64	3.67	98.22	104.86	97.06	652935
1776292500	99.26	-12.13	-10.89	110.14	110.47	98.53	1137800
1776206100	111.39	-0.62	-0.55	112.81	113.97	109.235	588162
1776119700	112.01	-5.59	-4.75	117.72	119.265	110.695	721616
1775860500	117.6	-0.99	-0.83	119.69	120.165	117.15	316262
1775774100	118.59	-2.5	-2.06	119.28	120.87	116.95	407286
1775687700	121.09	9.53	8.54	117.97	121.365	116.025	537844
1775601300	111.56	-2.3	-2.02	112.5	113.59	110.7	209465
1775514900	113.86	-0.68	-0.59	113.65	114.9	112.35	209471
1775169300	114.54	1.55	1.37	110.77	114.88	110.02	418390
1775082900	112.99	1.92	1.73	111.17	113.74	110.22	570490
1774996500	111.07	5.37	5.08	106.92	113.03	105.48	489694
1774910100	105.7	-1.69	-1.57	108.19	108.88	105.49	485717
1774650900	107.39	-0.77	-0.71	107.97	110.22	106.97	307597
1774564500	108.16	-3.84	-3.43	110.2	111.665	107.28	451596
1774478100	112	-0.08	-0.07	113.76	114	109.91	262727
1774391700	112.08	0.43	0.39	110.09	113.875	109.99	188701
1774305300	111.65	3.44	3.18	112.3	113.41	109.99	270823