Presidio Production Company【FTW】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	-0.59	-4.64566929134	12.7	12.99	11.95	80865	12.17963792	CS
4	0.08	0.665004156276	12.03	12.99	11.8501	148152	12.37042194	CS
12	1.22	11.2029384757	10.89	12.99	10.01	103483	11.70928224	CS
26	1.58	15.0047483381	10.53	17.2	9.5	99043	11.52367126	CS
52	1.66	15.8851674641	10.45	17.2	9.5	90045	11.36590012	CS
156	1.66	15.8851674641	10.45	17.2	9.5	90045	11.36590012	CS
260	1.66	15.8851674641	10.45	17.2	9.5	90045	11.36590012	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
1782513600	12.11	-0.02	-0.16	11.9	12.22	11.78	61375
1782427200	12.13	0.04	0.33	12.07	12.25	11.98	54355
1782340800	12.09	0	0.00	12.37	12.37	12.08	28883
1782254400	12.09	-0.14	-1.14	12.26	12.26	11.95	48650
1782168000	12.23	-0.34	-2.70	12.7	12.99	12.23	191572
1781822400	12.57	0.18	1.45	12.27	12.57	12.27	880002
1781736000	12.39	0.08	0.65	12.36	12.49	12.29	81392
1781649600	12.31	0.05	0.41	12.32	12.365	12.2	45921
1781563200	12.26	-0.13	-1.05	12.39	12.46	12.24	71157
1781304000	12.39	0	0.00	12.36	12.5	12.305	45918
1781217600	12.39	-0.04	-0.32	12.45	12.5	12.3	72809
1781131200	12.43	0.03	0.24	12.37	12.56	12.14	63609
1781044800	12.4	-0.08	-0.64	12.44	12.6	12.2	62494
1780958400	12.48	0.09	0.73	12.56	12.67	12.34	88983
1780699200	12.39	-0.23	-1.82	12.5	12.66	12.25	335331
1780612800	12.62	0.15	1.20	12.39	12.69	12.39	88850
1780526400	12.47	0.23	1.88	12.44	12.5	12.29	114845
1780440000	12.24	0.09	0.74	12.24	12.32	12.12	94378
1780353600	12.15	0.17	1.42	12.17	12.2582	11.8501	138634
1780094400	11.98	-0.01	-0.08	12.03	12.14	11.97	307109
1780008000	11.99	0.18	1.52	12.09	12.11	11.8204	127928
1779921600	11.81	0.09	0.77	11.75	11.99	11.7	31601
1779835200	11.72	-0.49	-4.01	12.1	12.25	11.715	211387
1779489600	12.21	-0.01	-0.08	12.1	12.35	12.1	37768
1779403200	12.22	0	0.00	12.18	12.3099	12.1	40860
1779316800	12.22	0.15	1.24	12.15	12.4	11.99	119366
1779230400	12.07	0.16	1.34	11.94	12.33	11.9	152175
1779144000	11.91	0.05	0.42	12.08	12.34	11.71	132558
1778884800	11.86	0.61	5.42	11.25	12.09	11.02	213005
1778798400	11.25	0.13	1.17	11.12	11.71	11.05	107277
1778712000	11.12	-0.03	-0.27	11.15	11.39	11.06	23796
1778625600	11.15	0.16	1.46	11.15	11.34	11.02	33757
1778539200	10.99	-0.01	-0.09	11.01	11.4499	10.985	104373
1778280000	11	0.38	3.58	10.71	11.25	10.71	93814
1778193600	10.62	-0.22	-2.03	10.69	10.86	10.58	29537
1778107200	10.84	0.04	0.37	10.84	10.9336	10.77	13788
1778020800	10.8	0	0.00	10.91	10.91	10.7	31243
1777934400	10.8	0.05	0.47	10.67	10.9	10.67	21750
1777675200	10.75	0.06	0.56	10.61	10.7999	10.61	33369
1777588800	10.69	0.17	1.62	10.52	10.75	10.5	33051
1777502400	10.52	-0.05	-0.47	10.51	10.69	10.51	71334
1777416000	10.57	0.06	0.57	10.55	10.6634	10.43	65321
1777329600	10.51	-0.08	-0.76	10.59	10.76	10.51	70873
1777070400	10.59	0.08	0.76	10.56	10.89	10.52	45580
1776984000	10.51	-0.18	-1.68	10.59	10.8	10.51	47059
1776897600	10.69	-0.01	-0.09	10.75	10.88	10.65	37734
1776811200	10.7	-0.01	-0.09	10.97	10.97	10.55	60471
1776724800	10.71	-0.01	-0.09	10.8	10.84	10.58	68515
1776465600	10.72	-0.19	-1.74	11.09	11.09	10.61	66285
1776379200	10.91	0.21	1.96	10.8	11.05	10.7	145743
1776292800	10.7	0.53	5.21	11.12	11.12	10.51	155317
1776206400	10.17	-0.1	-0.97	10.35	10.5	10.07	73047
1776120000	10.27	-0.07	-0.68	10.3	10.9999	10.1067	88087
1775860800	10.34	0.19	1.87	10.18	10.395	10.01	96676
1775774400	10.15	-0.14	-1.36	10.28	10.64	10.15	76374
1775688000	10.29	-0.27	-2.56	10.33	10.99	10.2	86371
1775601600	10.56	-0.07	-0.66	10.67	10.7899	10.32	113796
1775515200	10.63	-0.24	-2.21	10.89	10.97	10.5	122642
1775169600	10.87	0.01	0.09	10.86	11.105	10.8	155970
1775083200	10.86	-0.16	-1.45	10.85	11.2	10.85	201665
1774996800	11.02	0	0.00	11.1	11.515	10.95	92126
1774910400	11.02	0.04	0.36	11.11	11.54	10.82	96316