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	-0.38	-0.704355885079	53.95	56.98	52.455	1917846	55.74052023	CS
4	-1.8	-3.25085786527	55.37	62.4	51.93	1776248	56.43494211	CS
12	-1.85	-3.33814507398	55.42	66.8387	51.93	1779091	58.94041969	CS
26	9.05	20.3279424978	44.52	66.8387	39.72	1794804	52.50806322	CS
52	8.16	17.969610218	45.41	66.8387	37.14	1786920	49.14567175	CS
156	5.26	10.8880149037	48.31	71.08	35.19	1601538	53.07719037	CS
260	20.6	62.4810433728	32.97	73.78	24.76	1563409	51.16533618	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
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
1775601600	64.489999	0.9	1.42	64.17	65.129999	63.76	1274708
1775515200	63.59	0.69	1.10	63.44	63.81	62.43	1525802
1775169600	62.9	2.24	3.69	63.82	64.495	61.8	1531680
1775083200	60.66	-2.52	-3.99	61.49	62.595	59.85	2298755
1774996800	63.18	-1.66	-2.56	64.94	66.05	61.89	2305187
1774910400	64.84	-0.61	-0.93	66	66.8387	64.44	2097502
1774651200	65.45	1.25	1.95	64.84	65.75	64.235	2658141
1774564800	64.2	3.15	5.16	61.95	64.474999	61.75	2360979
1774478400	61.05	0.13	0.21	60.14	61.08	60.14	1155088
1774392000	60.92	2.07	3.52	59.46	61.48	59.3	1625592
1774305600	58.85	0.35	0.60	56.81	59.54	56.591	1540476
1774046400	58.5	1.43	2.51	57.47	59.495	57.4301	3271915
1773960000	57.07	-0.51	-0.89	58.08	58.3936	56.5125	2507531
1773873600	57.58	-0.04	-0.07	58.01	58.51	57.11	1436422
1773787200	57.62	1.26	2.24	57	58.32	56.82	1398597
1773700800	56.36	-0.77	-1.35	56.18	57.29	55.59	1718651
1773441600	57.13	0.97	1.73	55.42	57.39	54.77	1168563
1773355200	56.16	-0.08	-0.14	56.84	57.5	56.1	2307337
1773268800	56.24	1.76	3.23	54.9	56.5	54.57	1780436
1773182400	54.48	-1.67	-2.97	55.41	56	54.15	1876986
1773096000	56.15	-0.17	-0.30	57	58.32	55.3274	3211837
1772840400	56.32	1.31	2.38	55.78	56.55	54.82	2736331