Flotek Industries Inc【FTK】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	-0.3214	-1.35726351351	23.68	24.37	21.09	328177	22.32991274	CS
4	2.9886	14.6715758468	20.37	25.54	20.37	366193	23.36080776	CS
12	8.1186	53.2716535433	15.24	25.54	14.63	289088	20.02211709	CS
26	5.9586	34.2448275862	17.4	25.54	14.63	299509	18.50745307	CS
52	8.6386	58.6861413043	14.72	25.54	10.95	369234	15.94383718	CS
156	22.6186	3056.56756757	0.74	25.54	0.6718	234330	12.25886958	CS
260	21.5686	1204.94972067	1.79	25.54	0.5292	449240	4.62733914	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
1782772800	22.68	0.52	2.35	22.52	22.88	21.21	220039
1782513600	22.16	0.29	1.33	21.59	22.36	21.09	630662
1782427200	21.87	0.13	0.60	22.17	22.39	21.58	252597
1782340800	21.74	-1.73	-7.37	23.13	23.44	21.38	269709
1782254400	23.47	-0.86	-3.53	23.68	24.37	23.39	267876
1782168000	24.33	1.67	7.37	23.83	24.62	23.53	270891
1781822400	22.66	0.18	0.80	22.8	23.51	21.88	234157
1781736000	22.48	-0.79	-3.39	23.64	23.65	22.19	320816
1781649600	23.27	-0.72	-3.00	23.99	24.09	22.48	359188
1781563200	23.99	-0.65	-2.64	24.54	25.1099	23.45	185221
1781304000	24.64	0.46	1.90	24.63	25.23	24.41	226965
1781217600	24.18	0.54	2.28	23.44	24.68	22.98	408635
1781131200	23.64	-0.57	-2.35	24.19	24.95	23.63	255932
1781044800	24.21	0.66	2.80	23.78	24.545	23.28	310084
1780958400	23.55	0.03	0.13	23.92	24.36	23.51	334315
1780699200	23.52	-1.3	-5.24	24.52	24.9	22.83	467355
1780612800	24.82	1.62	6.98	23.2	25.54	22.8874	543429
1780526400	23.2	-0.13	-0.56	23.24	23.8986	22.09	427410
1780440000	23.33	2.98	14.64	20.37	23.59	20.37	972383
1780353600	20.35	0.4	2.01	20	20.37	19.27	341233
1780094400	19.95	-0.53	-2.59	20.38	20.56	19.92	194710
1780008000	20.48	-0.6	-2.85	20.81	20.86	20.23	185092
1779921600	21.08	1.3	6.57	19.73	21.46	19.6	255972
1779835200	19.78	-0.14	-0.70	20.33	20.75	19.58	253098
1779489600	19.92	-0.61	-2.97	20.9	22.24	19.83	427468
1779403200	20.53	0.2	0.98	20.24	20.99	19.93	188065
1779316800	20.33	0.43	2.16	20.02	20.73	19.86	188012
1779230400	19.9	0.02	0.10	19.49	20.36	18.955	203236
1779144000	19.88	0.27	1.38	19.49	20.62	19.3	286346
1778884800	19.61	-0.89	-4.34	20.2	20.605	19.51	309269
1778798400	20.5	1.78	9.51	18.76	20.63	18.3301	376872
1778712000	18.72	1.72	10.12	17	18.845	16.995	370142
1778625600	17	0.05	0.29	16.95	17.13	16.3	271266
1778539200	16.95	0.98	6.14	16	17.74	15.7349	395607
1778280000	15.97	-0.23	-1.42	16	16.37	15.65	292415
1778193600	16.2	-0.13	-0.80	16.079999	17.17	15.75	417414
1778107200	16.329999	-0.53	-3.14	15.35	16.8	15.0233	669216
1778020800	16.86	0.21	1.26	16.95	17.31	16.59	272110
1777934400	16.649999	-0.23	-1.36	17	17.4099	16.46	200095
1777675200	16.88	-0.02	-0.12	16.86	17.08	16.52	150895
1777588800	16.9	-0.04	-0.24	16.99	17.45	16.75	151162
1777502400	16.94	-0.02	-0.12	16.95	17.19	16.629999	107758
1777416000	16.96	-0.22	-1.28	16.99	17.1099	16.625	93805
1777329600	17.18	0.17	1.00	16.98	17.57	16.9351	154502
1777070400	17.01	0.08	0.47	17	17.315	16.7426	131949
1776984000	16.93	0.18	1.07	16.51	17.245	16.51	150891
1776897600	16.75	1.42	9.26	15.64	17.4799	15.26	485994
1776811200	15.33	-0.38	-2.42	15.95	16.3	15.2	187498
1776724800	15.71	0.09	0.58	15.64	15.75	15.32	155688
1776465600	15.62	-0.67	-4.11	16.219999	16.61	15.61	214168
1776379200	16.29	-0.08	-0.49	16.45	16.85	16.25	218073
1776292800	16.37	0.68	4.33	15.8	16.9	15.55	232796
1776206400	15.69	-0.02	-0.13	15.87	16.25	15.57	201829
1776120000	15.71	-0.07	-0.44	15.95	16.05	15.6	150008
1775860800	15.78	0.58	3.82	15.42	15.85	15.26	147242
1775774400	15.2	-0.55	-3.49	15.73	15.94	15.19	276360
1775688000	15.75	0.63	4.17	15.3	15.81	15.27	217601
1775601600	15.12	-0.28	-1.82	15.24	15.5	14.63	283590
1775515200	15.4	-0.62	-3.87	15.85	16.143	15.22	211348
1775169600	16.02	-0.18	-1.11	16.2	16.45	15.86	116463
1775083200	16.2	-0.77	-4.54	17.18	17.6549	16.12	235822
1774996800	16.97	0.03	0.18	17.19	17.96	16.96	496337
1774910400	16.94	-0.48	-2.76	17.53	17.63	16.83	143098