PBF Energy Inc【PBF】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	2.94	7.37581535374	39.86	43.89	39.2	2533888	42.01434867	CS
4	2.25	5.5487053021	40.55	43.89	36.61	2697385	41.09367403	CS
12	0.48	1.13421550095	42.32	52.18	36.121	3312412	43.46713894	CS
26	9.4	28.1437125749	33.4	52.18	25.62	3390591	38.17009198	CS
52	24.76	137.250554324	18.04	52.18	17.53	3347916	32.90132098	CS
156	5.23	13.9206813947	37.57	62.884	13.615	2685758	35.25580325	CS
260	25.03	140.855374226	17.77	62.884	7.24	2985368	31.05381357	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	42.5	-0.26	-0.61	42.48	43.35	41.72	2483416
1780612800	42.76	0.21	0.49	41.3	42.84	40.58	1604209
1780526400	42.55	-0.62	-1.44	43.69	43.8	42.37	2606816
1780440000	43.17	1.34	3.20	41.57	43.89	41.34	2332975
1780353600	41.83	1.13	2.78	41.6	43.24	41	2444545
1780094400	40.7	0.88	2.21	39.86	40.74	39.2	3680897
1780008000	39.82	1.02	2.63	39.56	40	38.87	2155300
1779921600	38.8	0.54	1.41	37	39.29	36.61	2773152
1779835200	38.26	-1.95	-4.85	39.24	40.54	38.25	3621439
1779489600	40.21	1.14	2.92	38.98	40.81	38.8	2398252
1779403200	39.07	-2.68	-6.42	42.2	42.68	38.64	2670643
1779316800	41.75	-1.01	-2.36	42.36	42.99	40.73	2404876
1779230400	42.76	0.62	1.47	42.69	43.2	41.0301	2446764
1779144000	42.14	-0.16	-0.38	41.72	43.41	40.465	2423373
1778884800	42.3	1.65	4.06	41.24	42.72	41.15	2225478
1778798400	40.65	-0.28	-0.68	40.52	41.11	39.65	1675923
1778712000	40.93	-1.5	-3.54	42.69	42.745	40.75	2441389
1778625600	42.43	-0.09	-0.21	43.01	43.345	41.96	2436643
1778539200	42.52	1.81	4.45	41.5	43.565	41.5	3124885
1778280000	40.71	0.12	0.30	40.55	42.46	39.07	5782756
1778193600	40.59	-1	-2.40	40.47	40.95	38.76	3182778
1778107200	41.59	-4.6	-9.96	43.14	43.98	41.2	3959726
1778020800	46.19	0.66	1.45	44.85	46.46	44.552	3035668
1777934400	45.53	2.53	5.88	43.45	45.64	43.11	3510290
1777675200	43	-0.36	-0.83	42.77	43.9	41.51	3286881
1777588800	43.36	0.23	0.53	39.67	44.735	39.67	7254518
1777502400	43.13	1.76	4.25	42.24	43.9799	41.865	4075007
1777416000	41.37	0.6	1.47	41.51	42.15	40.4001	2474797
1777329600	40.77	0.03	0.07	41	42.39	40.65	2808356
1777070400	40.74	-0.23	-0.56	41.1	41.235	40.23	1710812
1776984000	40.97	0.51	1.26	40.31	41.6899	39.89	3265276
1776897600	40.46	-0.23	-0.57	40.965	41.84	40	2527118
1776811200	40.69	2.94	7.79	38.09	40.85	37.555	4156296
1776724800	37.75	0.59	1.59	37.3	37.94	37	2437846
1776465600	37.16	-5.47	-12.83	39	39.62	36.121	6064714
1776379200	42.63	2.1	5.18	40.6	42.745	40.6	2307700
1776292800	40.53	1.57	4.03	38.8	41.1	38.26	2482505
1776206400	38.96	-1.67	-4.11	40.45	40.73	38.57	2832555
1776120000	40.63	-0.04	-0.10	41.1	41.9	40.12	1854090
1775860800	40.67	0.12	0.30	40.25	40.98	39.59	2134099
1775774400	40.55	-2.48	-5.76	43.14	44.25	39.775	3899263
1775688000	43.03	-3.15	-6.82	42.04	43.69	41	4921089
1775601600	46.18	-0.19	-0.41	46.5	47.78	45.8	3018204
1775515200	46.37	0.98	2.16	44.48	46.4	44	1887430
1775169600	45.39	-0.7	-1.52	48.2	48.71	44.86	2311155
1775083200	46.09	-1.53	-3.21	46.57	48	45.22	5021379
1774996800	47.62	-2.67	-5.31	49.41	50.93	46.51	5019187
1774910400	50.29	-0.94	-1.83	52.12	52.18	49.58	2939126
1774651200	51.23	0.86	1.71	50.375	51.6999	49.6868	3167516
1774564800	50.37	1.02	2.07	49.75	51.8	48.92	3846261
1774478400	49.35	-0.74	-1.48	48.25	50.12	48.05	3605113
1774392000	50.09	3.5	7.51	47.9	50.64	47.7852	4951707
1774305600	46.59	-2.73	-5.54	46.63	47.7	45.81	5748054
1774046400	49.32	2.49	5.32	47.09	49.73	46.45	5923136
1773960000	46.83	-0.26	-0.55	47.54	50.47	46.6	5133845
1773873600	47.09	2.54	5.70	46	47.17	44.7	5213045
1773787200	44.55	0.98	2.25	44.7	44.8	43.9	3367694
1773700800	43.57	0.07	0.16	43.36	44.69	42.56	2190149
1773441600	43.5	0.58	1.35	42.32	44.26	41.55	3345172
1773355200	42.92	0.93	2.21	42.46	43.85	40.7	5608271
1773268800	41.99	2.34	5.90	41	42.51	40.61	3593609
1773182400	39.65	1.53	4.01	39.08	40.6	38.27	5624043
1773096000	38.12	-5.13	-11.86	43.84	43.84	37.54	6536541