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	-0.325	-0.387712496272	83.825	84.94	81.47	789554	83.08033121	CS
4	-51.18	-38.0011880012	134.68	139.79	81.47	409429	101.11702547	CS
12	-64.15	-43.4473416864	147.65	147.95	81.47	305861	118.14427087	CS
26	-24.19	-22.4626241991	107.69	147.95	81.47	245384	121.54741275	CS
52	-17.61	-17.4166749085	101.11	147.95	81.47	209518	116.51854221	CS
156	4.38	5.53589484328	79.12	147.95	41.75	190515	84.39092767	CS
260	30.26	56.8369646882	53.24	147.95	16.7	189041	76.05269688	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735342500	83.5	-1.06	-1.25	84.56	84.865	82.39	164990
1735256100	84.56	0.96	1.15	83.07	84.94	82.76	282674
1735077840	83.6	0.6	0.72	83	83.7	82.47	128112
1734996900	83	0.11	0.13	82.91	83.03	81.47	346198
1734737700	82.89	-0.63	-0.75	83.825	84.67	82.22	2401231
1734651300	83.52	-0.36	-0.43	84.97	86.11	82.71	587093
1734564900	83.88	-4.12	-4.68	87.32	88.18	82.965	492298
1734478500	88	-0.25	-0.28	88.2	90.03	87.33	533995
1734392100	88.25	-46.34	-34.43	91.36	91.46	87.555	457422
1734132900	134.59	-1.4	-1.03	136.595	137.74	131.91	251004
1734046500	135.99	0.73	0.54	135.47999	137.47	133.57	359114
1733960100	135.26	-0.6	-0.44	137.84	138.1875	135.09	257769
1733873700	135.86	-0.84	-0.61	136.21	137.88999	134.41	187601
1733787300	136.69999	-0.9	-0.65	138.41	139.79	136.135	211321
1733528100	137.6	1.35	0.99	138.15	138.38	135.875	143913
1733441700	136.25	-1.75	-1.27	137.35	138.71	135.32	336210
1733355300	138	3.86	2.88	133.225	138.12	132.47999	286046
1733268900	134.13999	-0.88	-0.65	134.68	136.43	131.41	197974
1733182500	135.01499	0.63	0.47	134.9	137.12	133.4094	219200
1732917840	134.38999	-0.03	-0.02	134.68	135.835	133.38999	99974
1732750500	134.41999	-3.93	-2.84	138.06	140.75	134.26	171175
1732664100	138.35	-2.14	-1.52	138.97999	139.09	134.995	257610
1732577700	140.485	5.04	3.72	136.49	142.845	136.49	332048
1732318500	135.44999	2.19	1.64	134.53	136.68	134.5	219367
1732232100	133.26	2.48	1.90	131.52	134.3307	130.5325	278129
1732145700	130.78	1.1	0.85	130.995	131.4	128.27	192704
1732059300	129.68	-1.53	-1.17	129.9	131.78	128.19999	356902
1731972900	131.21	2.71	2.11	130.6	133.1	130.305	276289
1731713700	128.5	-2.66	-2.03	131.83	132.15	126.42	308844
1731627300	131.16	-1.29	-0.97	133.275	134.29499	130.88	455526
1731540900	132.44999	2.61	2.01	131.68	133.51	129.74	435039
1731454500	129.84	-2.27	-1.72	131.81	132.68	126.91	332099
1731368100	132.11	6.27	4.98	127.37	133.3	127.37	481753
1731108900	125.84	-0.92	-0.73	127.01	127.01	124.325	188632
1731022500	126.76	-3.42	-2.63	129.3	129.55	125.895	234409
1730936100	130.18	11.68	9.86	129.09	132.94999	126.565	593283
1730849700	118.5	3.37	2.93	115	119.09	115	385729
1730763300	115.13	-0.64	-0.55	114.68	117.66	114.68	319644
1730500500	115.77	-10.21	-8.10	126.02	127.965	114.98	962833
1730414100	125.98	-8.02	-5.99	132.52	136.068	125.77	392947
1730327700	134	-2.45	-1.80	135.87	137.82499	133.81	101716
1730241300	136.44999	0.75	0.55	134.38	136.85499	133.96	100989
1730154900	135.69999	1.11	0.82	137.12	137.255	135.15	133515
1729895700	134.59	-0.63	-0.47	136.78	139.82	134	134672
1729809300	135.22	1.08	0.81	134.04	136.21	133.28	190557
1729722900	134.13999	-2.57	-1.88	135.25	135.72	131.76	159769
1729636500	136.71	-3.96	-2.82	139.36	139.36	136.54	112805
1729550100	140.66999	-4.36	-3.01	144.99	145.15	140.38999	140883
1729290900	145.03	-0.73	-0.50	146.66999	146.77	145	102894
1729204500	145.76	0.21	0.14	145.15	146.385	144.71	106757
1729118100	145.55	3.22	2.26	143.6	146.84	142.6	351309
1729031700	142.33	0.83	0.59	141.5	144.87	140.66	137713
1728945300	141.5	0.05	0.04	141.24	141.915	140.4001	98008
1728686100	141.44999	2.4	1.73	139	141.6	139	200256
1728599700	139.05	-4.5	-3.13	140.55	141.57499	138.81	259820
1728513300	143.55	-0.66	-0.46	144.21	146.07	142.91	98794
1728426900	144.21	-0.82	-0.57	145.03	145.745	143.63	100139
1728340500	145.03	-1.13	-0.77	145.79	145.79	143.6	75093
1728081300	146.16	1.55	1.07	147.65	147.94999	145.52	180130
1727994900	144.61	1.71	1.20	141.56	145	141.115	132861
1727908500	142.9	-1.42	-0.98	142.12	145.5521	142.12	172555
1727822100	144.32	1.95	1.37	142.5	145.24	139.675	186956
1727735520	142.37	0.29	0.20	141.49	143.38	140.85499	133892