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	0.28	1.7199017199	16.28	16.58	14.835	5577126	15.55748053	CS
4	0.84	5.34351145038	15.72	18.3747	14.835	5565551	16.49170807	CS
12	4.54	37.7703826955	12.02	18.5	12.02	4367189	15.90056766	CS
26	6.65	67.1039354188	9.91	18.5	8.79	3535581	13.81962419	CS
52	11.12	204.411764706	5.44	18.5	4.52	3153087	10.76484545	CS
156	9	119.047619048	7.56	18.5	4.52	2069443	9.59916261	CS
260	5.32	47.3309608541	11.24	18.5	4.52	1716594	9.68799275	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169600	13.94	0.44	3.26	13.69	14.29	13.69	1658770
1775083200	13.5	-0.91	-6.32	14.18	14.55	13.49	2592972
1774996800	14.41	-0.24	-1.64	14.68	15	14.33	3998555
1774910400	14.65	-0.04	-0.27	15.27	15.49	14.61	2983192
1774651200	14.69	0.02	0.14	14.74	15.09	14.555	1851461
1774564800	14.67	0.12	0.82	14.56	15.065	14.49	2927909
1774478400	14.55	-0.3	-2.02	14.47	14.83	14.16	2241573
1774392000	14.85	0.34	2.34	14.47	15.08	14.4	1845948
1774305600	14.51	-0.08	-0.55	13.9	14.77	13.9	1832736
1774046400	14.59	-0.11	-0.75	14.66	14.86	14.2526	5523899
1773960000	14.7	-0.21	-1.41	14.87	15.12	14.67	3265620
1773873600	14.91	0.26	1.77	14.79	15.18	14.65	3105849
1773787200	14.65	0.57	4.05	14.08	15.02	14.08	4391594
1773700800	14.08	-0.27	-1.88	14.18	14.643	13.755	3283031
1773441600	14.35	-0.04	-0.28	14.08	14.45	13.84	2985066
1773355200	14.39	1.3	9.93	13.07	14.56	13	6362727
1773268800	13.09	0.89	7.30	12.02	13.16	12.02	2940365
1773182400	12.2	-0.02	-0.16	12.1	12.545	11.85	2868919
1773096000	12.22	-0.18	-1.45	12.3	12.455	12	3328574
1772840400	12.4	-0.2	-1.59	12.41	12.9299	12.32	3223399
1772754000	12.6	0.11	0.88	12.53	12.85	12.14	2614821
1772667600	12.49	0.17	1.38	12.29	12.8	12.16	1746215
1772581200	12.32	-0.27	-2.14	12.44	12.62	12.185	3186399