Patterson UTI Energy Inc【PTEN】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	-0.707	-7.54535752401	9.37	9.875	8.5	12235698	9.26249834	CS
4	-3.217	-27.0791245791	11.88	12.56	8.5	10588919	10.37112872	CS
12	-1.792	-17.1401243424	10.455	13.08	8.5	9384732	10.97694882	CS
26	2.513	40.8617886179	6.15	13.08	6.075	10412129	9.65792605	CS
52	2.453	39.500805153	6.21	13.08	5.1	9474530	7.93004741	CS
156	-3.447	-28.4640792733	12.11	16.175	5.1	8612875	8.80127268	CS
260	-1.597	-15.5653021442	10.26	20.53	5.1	6422286	9.65559645	CS

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
1783031700	8.66	0.09	1.05	8.68	8.8	8.585	10419024
1782945300	8.57	-0.61	-6.64	9.35	9.35	8.5	15455831
1782858900	9.18	-0.37	-3.87	9.63	9.74	9.125	13427466
1782772500	9.55	-0.04	-0.42	9.68	9.68	9.36	8598632
1782513300	9.59	-0.18	-1.84	9.76	9.76	9.48	14929362
1782426900	9.77	0.25	2.63	9.3699999	9.875	9.28	8767201
1782340500	9.52	-0.55	-5.46	9.8699999	9.8699999	9.39	16333039
1782254100	10.07	-0.13	-1.27	10.08	10.22	10.02	4646623
1782167700	10.2	0.16	1.59	10.13	10.21	9.83	8590611
1781822100	10.04	-0.26	-2.52	10.17	10.25	9.72	13122335
1781735700	10.3	-0.05	-0.48	10.37	10.555	10.235	10224154
1781649300	10.35	-0.31	-2.91	10.78	10.87	10.29	12644047
1781562900	10.66	-0.83	-7.22	10.7	11.0401	10.56	13726939
1781303700	11.49	0	0.00	11.305	11.835	11.26	7277594
1781217300	11.49	-0.53	-4.41	12.14	12.2	11.44	8882307
1781130900	12.02	0.43	3.71	11.74	12.13	11.7	6361968
1781044500	11.59	-0.31	-2.61	11.89	11.93	11.272	7261105
1780958100	11.9	0.39	3.39	11.73	12.075	11.71	6309107
1780698900	11.51	-0.76	-6.19	12.4	12.4	11.47	10353976
1780612500	12.27	0.26	2.16	11.88	12.56	11.76	14277169
1780526100	12.01	0.28	2.39	11.87	12.18	11.66	8474433
1780439700	11.73	0.2	1.73	11.53	11.96	11.5	6400986
1780353300	11.53	0.32	2.85	11.47	11.74	11.36	8450321
1780094100	11.21	-0.09	-0.80	11.335	11.4	10.96	9855533
1780007700	11.3	-0.18	-1.57	11.71	11.76	11.275	5897037
1779921300	11.48	-0.64	-5.28	11.83	11.83	11.42	9094147
1779834900	12.12	-0.19	-1.54	12.07	12.695	11.98	8757325
1779489300	12.31	0.1	0.82	12.38	12.38	12	5651771
1779402900	12.21	-0.07	-0.57	12.56	12.71	11.88	9229169
1779316500	12.28	-0.45	-3.53	12.705	13	12.145	6058809
1779230100	12.73	-0.12	-0.93	13	13.03	12.58	8053847
1779143700	12.85	0.43	3.46	12.42	13.08	12.375	10121550
1778884500	12.42	0.3	2.48	12.215	12.43	12.06	6488899
1778798100	12.12	0.12	1.00	11.995	12.28	11.955	6176731
1778711700	12	-0.06	-0.50	12.13	12.22	11.75	5604837
1778625300	12.06	0.2	1.69	12	12.195	11.81	5819523
1778538900	11.86	0.44	3.85	11.68	11.985	11.53	5190168
1778279700	11.42	0.01	0.09	11.4	11.67	11.265	5327774
1778193300	11.41	-0.17	-1.47	11.58	11.59	11.08	6520578
1778106900	11.58	-0.83	-6.69	11.55	12.1	11.5	11249252
1778020500	12.41	0.12	0.98	12.11	12.62	12	7043946
1777934100	12.29	0.3	2.50	12.095	12.295	11.78	7016276
1777674900	11.99	-0.23	-1.88	12.15	12.19	11.67	11432959
1777588500	12.22	-0.13	-1.05	12.03	12.415	11.92	9343790
1777502100	12.35	0.53	4.48	12	12.395	11.96	7523211
1777415700	11.82	0.36	3.14	11.8	11.9299	11.58	7629606
1777329300	11.46	0.13	1.15	11.52	11.735	11.34	10152612
1777070100	11.33	0.19	1.71	11.13	11.515	11.0269	7999977
1776983700	11.14	0.33	3.05	10.25	11.35	10	18392319
1776897300	10.81	0.25	2.37	10.66	10.92	10.55	12214104
1776810900	10.56	0.79	8.09	9.96	10.58	9.94	11704125
1776724500	9.77	0.35	3.72	9.81	9.905	9.492	8044593
1776465300	9.42	-0.99	-9.51	9.8	9.81	9.17	15488854
1776378900	10.41	0.49	4.94	9.93	10.45	9.93	8562913
1776292500	9.92	0.04	0.40	9.8699999	10.12	9.755	9039195
1776206100	9.88	-0.68	-6.44	10.38	10.38	9.815	12121464
1776119700	10.56	0.51	5.07	10.24	10.7	10.24	12293610
1775860500	10.05	-0.09	-0.89	10.06	10.215	9.99	9011241
1775774100	10.14	-0.19	-1.84	10.455	10.675	10.05	9662642
1775687700	10.33	-0.9	-8.01	9.94	10.397	9.355	21977583
1775601300	11.23	0.64	6.04	10.7	11.23	10.7	11252429
1775514900	10.59	-0.02	-0.19	10.6	10.72	10.53	4540167