ProPetro Holding Corp【PUMP】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	-2.0617	-14.5703180212	14.15	15.1	11.938	5005336	14.34362357	CS
4	-3.6617	-23.2488888889	15.75	16.54	11.938	4811339	14.74517667	CS
12	-1.8617	-13.3455197133	13.95	18.5	11.938	4997041	15.85981234	CS
26	2.5283	26.4466527197	9.56	18.5	9.13	3957886	14.34633888	CS
52	5.7483	90.667192429	6.34	18.5	4.52	3385430	11.4276759	CS
156	3.8183	46.1704957678	8.27	18.5	4.52	2160301	9.93779732	CS
260	2.2683	23.0987780041	9.82	18.5	4.52	1775373	9.90051635	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
1783032000	12.09	-1.27	-9.51	13.43	13.61	11.99	10508494
1782945600	13.36	-0.98	-6.83	14.28	14.44	13.205	6544871
1782859200	14.34	-0.4	-2.71	14.87	15.1	14.295	3919969
1782772800	14.74	-0.06	-0.41	14.95	15.055	14.57	3229773
1782513600	14.8	0	0.00	14.41	14.88	14.39	7029506
1782427200	14.8	0.82	5.87	14.15	14.91	13.975	4302560
1782340800	13.98	-0.67	-4.57	14.41	14.41	13.55	6589043
1782254400	14.65	-0.39	-2.59	14.63	14.89	14.5	2323229
1782168000	15.04	0.29	1.97	14.99	15.04	14.485	2337093
1781822400	14.75	-0.11	-0.74	14.87	14.99	14.27	4732965
1781736000	14.86	0.01	0.07	14.98	15.12	14.73	5660399
1781649600	14.85	-0.34	-2.24	14.99	15.445	14.76	5070918
1781563200	15.19	-0.32	-2.06	15.01	15.31	14.74	4342977
1781304000	15.51	0.73	4.94	14.76	15.78	14.705	3578340
1781217600	14.78	-0.29	-1.92	15.3	15.64	14.7325	4032870
1781131200	15.07	0.4	2.73	14.66	15.23	14.51	4039164
1781044800	14.67	-0.24	-1.61	14.96	15.12	14.1	9664297
1780958400	14.91	0.17	1.15	15.2	15.346	14.885	4087589
1780699200	14.74	-1.73	-10.50	16.21	16.21	14.585	5650990
1780612800	16.469999	0.13	0.80	15.75	16.54	15.5219	4278769
1780526400	16.34	-0.04	-0.24	16.6	16.739999	16.329999	4522400
1780440000	16.379999	1.04	6.78	15.52	16.579999	15.505	4702926
1780353600	15.34	0.08	0.52	15.82	15.85	15.05	5121601
1780094400	15.26	0.1	0.66	15.35	15.531	14.835	6032200
1780008000	15.16	-0.65	-4.11	16	16.14	15.03	6149605
1779921600	15.81	-1.06	-6.28	16.28	16.54	15.7	5878948
1779835200	16.87	-0.08	-0.47	16.67	17.31	16.629999	4597833
1779489600	16.95	-0.49	-2.81	17.58	17.8529	16.69	7847310
1779403200	17.44	0.41	2.41	17.32	17.46	16.765	9238123
1779316800	17.03	-0.86	-4.81	17.23	17.955	16.96	10186338
1779230400	17.89	-0.14	-0.78	18.3	18.3747	17.535	3243276
1779144000	18.03	0.58	3.32	17.66	18.24	17	5844114
1778884800	17.45	0.47	2.77	16.9	17.73	16.71	4763723
1778798400	16.98	0.43	2.60	16.45	17.37	16.39	3844841
1778712000	16.55	0.44	2.73	16.21	16.59	16.01	3045587
1778625600	16.11	-0.54	-3.24	16.629999	16.66	15.695	4451370
1778539200	16.649999	0.97	6.19	16.01	16.76	15.97	4941647
1778280000	15.68	0.13	0.84	15.56	15.96	15.327	3766760
1778193600	15.55	-0.22	-1.40	15.825	15.91	15.12	4410233
1778107200	15.77	-0.84	-5.06	15.72	16.3392	15.6	7679957
1778020800	16.61	-0.24	-1.42	16.7	17.27	16.51	24330237
1777934400	16.85	0.23	1.38	15.96	16.95	15.73	15830177
1777675200	16.62	-0.51	-2.98	16.96	17.21	16.37	3785594
1777588800	17.13	-1.07	-5.88	15.08	18.5	14.9	5505806
1777502400	18.2	0.78	4.48	17.91	18.5	17.76	4308700
1777416000	17.42	0.21	1.22	17.35	17.52	17.17	2009582
1777329600	17.21	0.21	1.24	17.29	17.33	16.57	3798554
1777070400	17	0.17	1.01	16.81	17.23	16.48	2138176
1776984000	16.83	1.42	9.21	15.15	16.85	15.14	2916236
1776897600	15.41	0.33	2.19	15.34	15.6	15.1	2343446
1776811200	15.08	1.18	8.49	14.13	15.11	14.13	4550912
1776724800	13.9	-0.06	-0.43	13.96	14.22	13.84	1387345
1776465600	13.96	-0.8	-5.42	13.98	14.38	13.7177	2979178
1776379200	14.76	0.27	1.86	14.58	14.91	14.58	1782713
1776292800	14.49	0.82	6.00	13.85	14.6	13.85	3183075
1776206400	13.67	-0.25	-1.80	14.16	14.16	13.52	1671625
1776120000	13.92	0.09	0.65	14.09	14.47	13.66	1806244
1775860800	13.83	0.18	1.32	13.41	14	13.32	2132900
1775774400	13.65	-0.19	-1.37	13.95	14.2	13.505	1681721
1775688000	13.84	-0.4	-2.81	12.95	13.885	12.92	3020753
1775601600	14.24	0.51	3.71	13.78	14.29	13.72	1401874
1775515200	13.73	-0.21	-1.51	13.81	14.06	13.65	1120439