Permian Resources Corporation【PR】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	0.35	2.78219395866	12.58	13.465	12.185	10995485	12.81846229	CS
4	-1.39	-9.70670391061	14.32	14.815	11.84	11126664	13.36039581	CS
12	-0.52	-3.86617100372	13.45	16.03	11.84	8454841	14.15278981	CS
26	-0.87	-6.30434782609	13.8	16.33	11.84	9047977	14.27469377	CS
52	-3.41	-20.8690330477	16.34	18.28	11.84	9545937	15.14052265	CS
156	4.88	60.6211180124	8.05	18.28	6.14	8591325	13.31576506	CS
260	4.88	60.6211180124	8.05	18.28	6.14	8591325	13.31576506	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905600	12.93	-0.39	-2.93	13.25	13.35	12.725	6967502
1741819200	13.32	0.46	3.58	12.94	13.465	12.91	13530898
1741732800	12.86	0.53	4.30	12.38	12.895	12.35	11613892
1741646400	12.33	-0.34	-2.68	12.69	12.85	12.185	13679998
1741390800	12.67	0.23	1.85	12.58	13.07	12.55	9185134
1741304400	12.44	0.01	0.08	12.37	12.6196	12.145	9080859
1741218000	12.43	-0.12	-0.96	12.62	12.62	11.84	16827733
1741131600	12.55	-0.39	-3.01	12.74	12.81	12.285	17770873
1741045200	12.94	-1.15	-8.16	14.2	14.25	12.83	16877316
1740786000	14.09	0.03	0.21	13.85	14.12	13.73	9368536
1740699600	14.06	0.04	0.29	14.27	14.355	13.95	9110579
1740613200	14.02	0.35	2.56	14.26	14.6599	13.88	15265130
1740526800	13.67	-0.39	-2.77	14.02	14.165	13.61	10246696
1740440400	14.06	0.03	0.21	14.08	14.21	13.935	7361817
1740181200	14.03	-0.6	-4.10	14.57	14.585	13.925	9340111
1740094800	14.63	0.01	0.07	14.63	14.815	14.385	9269186
1740008400	14.62	0.32	2.24	14.37	14.77	14.34	7166418
1739922000	14.3	0.13	0.92	14.28	14.49	13.965	11383878
1739576400	14.17	-0.04	-0.28	14.32	14.475	14.09	7360055
1739490000	14.21	-0.05	-0.35	14.22	14.295	14.08	5844390
1739403600	14.26	-0.75	-5.00	14.84	14.97	14.23	10313386
1739317200	15.01	0.04	0.27	15.06	15.34	14.985	8078452
1739230800	14.97	0.6	4.18	14.52	14.99	14.51	5645532
1738971600	14.37	0.07	0.49	14.37	14.58	14.34	5165358
1738885200	14.3	-0.36	-2.46	14.78	14.8147	14.215	5345452
1738798800	14.66	-0.1	-0.68	14.65	14.785	14.51	8454532
1738712400	14.76	0.34	2.36	14.16	14.87	13.98	5736196
1738626000	14.42	-0.23	-1.57	14.58	14.7	14.32	5300352
1738366800	14.65	-0.39	-2.59	15.03	15.06	14.55	5529677
1738280400	15.04	-0.07	-0.46	15.24	15.2776	14.895	4610331
1738194000	15.11	0.23	1.55	14.84	15.15	14.72	6925436
1738107600	14.88	-0.1	-0.67	15.08	15.17	14.685	8164016
1738021200	14.98	-0.24	-1.58	15.09	15.455	14.815	6662875
1737762000	15.22	-0.42	-2.69	15.64	15.695	15.16	8520674
1737675600	15.64	0	0.00	15.64	15.64	15.64	0
1737589200	15.64	-0.12	-0.76	15.795	15.905	15.54	5048313
1737502800	15.76	-0.24	-1.50	15.925	15.955	15.65	6645060
1737157200	16	0.17	1.07	15.81	16.03	15.78	7536000
1737070800	15.83	0.18	1.15	15.6	15.955	15.55	7782662
1736984400	15.65	0.17	1.10	15.63	15.69	15.43	7033585
1736898000	15.48	0.09	0.58	15.37	15.59	15.27	7488769
1736811600	15.39	0.25	1.65	15.2	15.535	15.185	9943305
1736552400	15.14	0.15	1.00	15.45	15.67	15.02	10016056
1736379600	14.99	0	0.00	14.895	15.07	14.695	6874084
1736293200	14.99	0.05	0.33	15.02	15.04	14.75	10728595
1736206800	14.94	-0.2	-1.32	15.305	15.3701	14.87	6170428
1735947600	15.14	0.28	1.88	14.95	15.18	14.85	8795737
1735861200	14.86	0.48	3.34	14.545	14.94	14.5419	6677694
1735688400	14.38	0.24	1.70	14.2	14.51	14.15	7358190
1735602000	14.14	0.29	2.09	13.89	14.3	13.84	5919994
1735342800	13.85	-0.02	-0.14	13.8839	13.98	13.75	3880221
1735256400	13.87	-0.08	-0.57	13.9	13.9475	13.735	4289940
1735077840	13.95	0.19	1.38	13.88	13.97	13.67	2633531
1734997200	13.76	0.16	1.18	13.61	13.77	13.4237	6320871
1734738000	13.6	0.08	0.59	13.45	13.765	13.44	13715102
1734651600	13.52	0	0.00	13.775	13.85	13.45	7710812
1734565200	13.52	-0.45	-3.22	14.04	14.19	13.495	7569527
1734478800	13.97	-0.18	-1.27	13.87	14.03	13.7	8542779
1734392400	14.15	-0.53	-3.61	14.5	14.54	14.14	8259729