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	0.28	2.47022496692	11.335	12.56	10.96	9491688	11.79885121	CS
4	0.215	1.88596491228	11.4	13.08	10.96	7627896	12.01736037	CS
12	1.885	19.3730729702	9.73	13.08	9.17	9644705	11.1364065	CS
26	5.115	78.6923076923	6.5	13.08	5.7402	10014325	9.1734619	CS
52	5.965	105.575221239	5.65	13.08	5.1	9671302	7.57756389	CS
156	0.445	3.98388540734	11.17	16.175	5.1	8487223	8.80411581	CS
260	1.115	10.619047619	10.5	20.53	5.1	6299483	9.64541245	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
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
1775169300	10.61	0.26	2.51	10.76	10.92	10.455	8053014
1775082900	10.35	-0.48	-4.43	10.495	10.71	10.165	10372384
1774996500	10.83	-0.22	-1.99	11.08	11.3	10.52	12013086
1774910100	11.05	-0.31	-2.73	11.6	11.75	11.01	11166421
1774650900	11.36	0.1	0.89	11.25	11.575	11.22	11021762
1774564500	11.26	0.33	3.02	10.95	11.35	10.94	6639118
1774478100	10.93	0.04	0.37	10.72	11.01	10.71	8645979
1774391700	10.89	0.17	1.59	10.84	11.14	10.8	7399469
1774305300	10.72	-0.19	-1.74	10.37	10.9	10.37	14518698
1774046100	10.91	0.19	1.77	10.79	10.915	10.64	5471170
1773959700	10.72	-0.02	-0.19	10.72	11.09	10.65	8996587
1773873300	10.74	0.02	0.19	10.78	10.87	10.4701	11426604
1773786900	10.72	0.58	5.72	10.28	10.78	10.259	12931687
1773700500	10.14	-0.15	-1.46	10.2	10.4589	10	9367216
1773441300	10.29	0.44	4.47	9.73	10.385	9.63	16832403
1773354900	9.85	0.03	0.31	9.9	9.95	9.69	9643953
1773268500	9.82	0.32	3.37	9.44	9.91	9.325	12412074
1773182100	9.5	0.23	2.48	9.17	9.785	9.085	13788561
1773095700	9.27	0.3	3.34	8.98	9.675	8.86	17947685
1772840100	8.97	0.13	1.47	8.86	9.07	8.705	11525640
1772753700	8.84	-0.03	-0.34	8.92	8.965	8.715	11403855