Comstock Resources Inc New【CRK】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	-0.75	-5.01672240803	14.95	15.22	13.97	2406279	14.47197159	CS
4	1.45	11.3725490196	12.75	15.22	12.6842	2684035	13.80210484	CS
12	-2.02	-12.4537607891	16.22	17.7942	12.44	2677162	14.60754806	CS
26	-7.64	-34.9816849817	21.84	25.85	12.44	2536361	17.84787838	CS
52	-9.6	-40.3361344538	23.8	28.099	12.44	2641152	19.15230972	CS
156	2.6	22.4137931034	11.6	31.1737	7.07	2967889	14.5013669	CS
260	8.12	133.552631579	6.08	31.1737	5.05	3299064	13.51085195	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
1783464000	14.18	0.02	0.14	14.25	14.565	14.148	2024390
1783377600	14.16	-0.52	-3.54	14.49	14.68	14.03	1915966
1783032000	14.68	0	0.00	15.07	15.22	14.4	2657422
1782945600	14.68	-0.24	-1.61	14.95	15.115	14.385	3039738
1782859200	14.92	0.73	5.14	14.19	15.14	14.19	3143134
1782772800	14.19	-0.11	-0.77	14.165	14.33	13.995	2605092
1782513600	14.3	0.43	3.10	13.82	14.56	13.82	4628636
1782427200	13.87	0.41	3.05	13.4	13.925	13.3701	1842225
1782340800	13.46	0	0.00	13.49	13.675	13.29	2208751
1782254400	13.46	0.01	0.07	13.2	13.54	13.08	2774206
1782168000	13.45	0.35	2.67	13.11	13.49	13.03	2765053
1781822400	13.1	-0.03	-0.23	12.96	13.215	12.6842	3054406
1781736000	13.13	-0.21	-1.57	13.14	13.32	12.9	2323482
1781649600	13.34	0.29	2.22	13.18	13.49	12.98	2717474
1781563200	13.05	-0.47	-3.48	13	13.53	12.8606	2581193
1781304000	13.52	0.35	2.66	13.05	13.74	13.05	1863596
1781217600	13.17	-0.2	-1.50	13.51	13.57	12.985	3110700
1781131200	13.37	0.7	5.52	12.75	13.575	12.7	3072565
1781044800	12.67	-0.18	-1.40	12.76	12.8	12.44	2061783
1780958400	12.85	-0.15	-1.15	12.87	13.18	12.715	3896924
1780699200	13	-0.83	-6.00	13.82	13.8499	12.96	2311706
1780612800	13.83	0.6	4.54	13.26	13.86	13.26	2456990
1780526400	13.23	-0.22	-1.64	13.43	13.5088	13.17	1811942
1780440000	13.45	0.03	0.22	13.36	13.65	13.15	3285223
1780353600	13.42	0.09	0.68	13.36	13.68	13.1	2452108
1780094400	13.33	-0.32	-2.34	13.65	13.83	13.211	2049643
1780008000	13.65	0.42	3.17	13.39	13.855	13.2	2991731
1779921600	13.23	0.05	0.38	13.1	13.39	12.84	2727016
1779835200	13.18	-0.76	-5.45	13.74	13.94	13.16	2674674
1779489600	13.94	-0.17	-1.20	14	14.09	13.59	3408766
1779403200	14.11	-0.23	-1.60	14.39	14.53	14.08	2050052
1779316800	14.34	-0.81	-5.35	14.95	15	14.33	2960819
1779230400	15.15	0.48	3.27	14.72	15.17	14.54	4336087
1779144000	14.67	-0.14	-0.95	14.78	14.91	14.3712	3390002
1778884800	14.81	-0.07	-0.47	15.09	15.22	14.77	2691305
1778798400	14.88	0.33	2.27	14.44	15.02	14.26	2106739
1778712000	14.55	-0.17	-1.15	14.67	14.8	14.159	3288967
1778625600	14.72	-0.35	-2.32	15.01	15.14	14.6	2531344
1778539200	15.07	0.97	6.88	14.22	15.19	14.22	4540473
1778280000	14.1	-0.7	-4.73	14.66	14.82	14.1	3900784
1778193600	14.8	-0.19	-1.27	14.94	15.145	14.4	4066174
1778107200	14.99	-2.34	-13.50	16.35	16.629999	14.85	6247935
1778020800	17.33	-0.44	-2.48	17.5	17.69	17.27	2107990
1777934400	17.77	0.41	2.36	17.42	17.79	17.18	1808537
1777675200	17.36	-0.06	-0.34	17.52	17.615	16.94	1607341
1777588800	17.42	-0.05	-0.29	17.07	17.7942	16.95	1866318
1777502400	17.47	0.18	1.04	17.49	17.7	17.31	1720037
1777416000	17.29	0.48	2.86	17.24	17.545	16.995	1915018
1777329600	16.81	-0.13	-0.77	17.16	17.59	16.719999	1760145
1777070400	16.94	-0.26	-1.51	16.84	17.22	16.82	1476176
1776984000	17.2	-0.24	-1.38	17.58	17.58	16.625	2241083
1776897600	17.44	0.93	5.63	16.92	17.45	16.7	2561359
1776811200	16.51	-0.28	-1.67	16.59	16.99	16.23	2055335
1776724800	16.79	-0.07	-0.42	17.07	17.07	16.55	1532654
1776465600	16.86	-0.14	-0.82	16.11	16.95	16.01	2340772
1776379200	17	0.73	4.49	16.399999	17.27	16.399999	2965172
1776292800	16.27	0.02	0.12	16.219999	16.469999	16.01	2088489
1776206400	16.25	-1.08	-6.23	17.2	17.2	16.05	3312275
1776120000	17.33	-0.23	-1.31	17.69	18.224	17.1	1944844
1775860800	17.56	-0.38	-2.12	17.73	17.91	17.51	1819445
1775774400	17.94	-0.61	-3.29	18.47	18.88	17.77	1612496
1775688000	18.55	-0.77	-3.99	18.05	18.745	17.8227	2341210