Matador Resources Company【MTDR】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	2.3636	4.69061321691	50.39	52.7536	48.55	1931325	49.72275178	CS
4	-2.1264	-3.87463556851	54.88	56.025	48.38	1866369	50.78351716	CS
12	-6.6764	-11.2340568736	59.43	63.88	48.38	1763423	55.36172153	CS
26	11.5536	28.0427184466	41.2	66.8387	39.72	1862249	53.51277123	CS
52	2.9736	5.97348332664	49.78	66.8387	37.14	1800070	49.27931758	CS
156	2.6836	5.359696425	50.07	71.08	35.19	1588228	52.99826602	CS
260	18.6036	54.4761346999	34.15	73.78	24.76	1556234	51.36714037	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	52.14	2.28	4.57	50.32	52.59	50.2	1411632
1783377600	49.86	-0.32	-0.64	50.68	50.68	49.44	1485118
1783032000	50.18	1.14	2.32	49.42	50.255	49.34	2217670
1782945600	49.04	-0.74	-1.49	49.66	50.23	48.55	1956942
1782859200	49.78	0.02	0.04	50.39	50.86	49.73	2065570
1782772800	49.76	-0.14	-0.28	50.145	51.01	49.6101	2037184
1782513600	49.9	-0.26	-0.52	49.77	50.72	49.2	2318188
1782427200	50.16	0.07	0.14	49.48	50.97	49.48	1582499
1782340800	50.09	-0.29	-0.58	48.98	50.155	48.38	2376864
1782254400	50.38	-0.28	-0.55	50.33	51.135	50.045	1960985
1782168000	50.66	1.1	2.22	49.83	50.74	49.44	2120575
1781822400	49.56	-0.84	-1.67	49.65	50.12	48.785	3161313
1781736000	50.4	-0.81	-1.58	50.93	51.84	50.23	1319089
1781649600	51.21	-0.17	-0.33	50.47	51.56	50.22	1530829
1781563200	51.38	-2.67	-4.94	51.93	52.27	50.82	1907885
1781304000	54.05	0.43	0.80	52.99	55.235	52.52	982882
1781217600	53.62	-1.29	-2.35	55.86	56.025	53.265	1497082
1781131200	54.91	1.18	2.20	54.34	55.96	54.15	1766803
1781044800	53.73	-1.58	-2.86	54.88	55.31	52.58	1307164
1780958400	55.31	1.74	3.25	54.26	55.71	54.17	1275477
1780699200	53.57	-2.18	-3.91	55.43	55.89	53.49	1458302
1780612800	55.75	-0.79	-1.40	55.69	56.47	55.1902	2139309
1780526400	56.54	0.54	0.96	56.58	56.98	55.9	2527195
1780440000	56	-0.07	-0.12	56.3	56.7	55.7108	2165037
1780353600	56.07	2.47	4.61	55.18	56.925	55.05	1336188
1780094400	53.6	-0.23	-0.43	53.95	54.03	52.455	1421501
1780008000	53.83	1.35	2.57	53.83	54.27	52.84	1831713
1779921600	52.48	-1.3	-2.42	52.53	53.53	51.93	1725682
1779835200	53.78	-2.86	-5.05	55.39	56.2	53.73	1240039
1779489600	56.64	0.55	0.98	55.68	57.1435	55.68	1483718
1779403200	56.09	-3.43	-5.76	60.32	60.32	55.81	4487256
1779316800	59.52	-2.19	-3.55	61.45	62.4	59.27	1419943
1779230400	61.71	0.9	1.48	61.82	62.13	60.63	1289730
1779144000	60.81	0.47	0.78	59.91	61.52	59.2648	1339435
1778884800	60.34	2.4	4.14	58.74	60.41	58.2301	1505347
1778798400	57.94	0.63	1.10	57.88	58.14	57.12	1054095
1778712000	57.31	0.66	1.17	56.775	57.38	55.72	1456418
1778625600	56.65	0.32	0.57	57.49	57.61	56.1	1367140
1778539200	56.33	1.07	1.94	56.27	56.805	55.87	1275496
1778280000	55.26	-0.31	-0.56	55.37	56.055	54.9	2683665
1778193600	55.57	-2.19	-3.79	58.27	58.27	54.12	2854209
1778107200	57.76	-5.17	-8.22	59.19	60.2527	57.72	2277522
1778020800	62.93	-0.89	-1.39	62.86	63.68	62.4	1175110
1777934400	63.82	1.46	2.34	62.63	63.88	62.105	1203828
1777675200	62.36	-1.08	-1.70	62.72	62.81	60.825	1081228
1777588800	63.44	0.54	0.86	61.36	63.48	61.1	2170815
1777502400	62.9	1.77	2.90	62.3	62.96	61.55	1525275
1777416000	61.13	-0.06	-0.10	62.63	62.7	60.94	2070835
1777329600	61.19	0.73	1.21	61.15	62.245	61.0301	975144
1777070400	60.46	-0.61	-1.00	60.4	61.49	59.9032	1078063
1776984000	61.07	0.67	1.11	61.39	61.91	60.32	1758247
1776897600	60.4	1.43	2.42	59.43	60.775	59.18	1468365
1776811200	58.97	2.53	4.48	56.7	59.1	56.035	1850235
1776724800	56.44	0.84	1.51	55.97	56.95	55.44	1687041
1776465600	55.6	-3.3	-5.60	55.265	55.825	52.755	3537223
1776379200	58.9	1.83	3.21	57.84	58.96	57.6	1008189
1776292800	57.07	-0.26	-0.45	57.07	57.85	56.34	1086117
1776206400	57.33	-2.98	-4.94	59.43	59.4679	56.73	1630328
1776120000	60.31	0.45	0.75	60.9	61.63	59.82	1116316
1775860800	59.86	0.1	0.17	59.04	60.385	58.85	1028086
1775774400	59.76	-0.58	-0.96	60.61	61.915	59.175	2229502
1775688000	60.34	-4.15	-6.44	58.68	60.5399	56.7629	2739535