Ranger Energy Services Inc【RNGR】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	-0.68	-4.26065162907	15.96	16.29	15	165996	15.46818756	CS
4	-1.24	-7.50605326877	16.52	16.7	14.93	188204	15.72383016	CS
12	-2.08	-11.9815668203	17.36	18.815	14.93	236830	16.75489587	CS
26	1.43	10.3249097473	13.85	18.815	13.61	206618	16.32847677	CS
52	2.55	20.0314218382	12.73	18.815	11.14	188455	14.9130001	CS
156	4.68	44.1509433962	10.6	18.815	9.27	160699	13.14960233	CS
260	6.87	81.6884661118	8.41	18.815	6.65	111857	12.78399906	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
1781822400	15.28	0.11	0.73	15.1	15.31	14.725	257672
1781736000	15.17	0.02	0.13	15.27	15.5	15	255438
1781649600	15.15	-0.43	-2.76	15.55	15.71	15.13	154913
1781563200	15.58	-0.27	-1.70	15.57	15.88	15.44	123679
1781304000	15.85	0.01	0.06	15.96	16.29	15.78	159345
1781217600	15.84	0.09	0.57	15.96	16.2	15.82	136604
1781131200	15.75	0.1	0.64	15.77	15.94	15.68	118094
1781044800	15.65	-0.38	-2.37	16.03	16.399999	15.545	127066
1780958400	16.03	0.6	3.89	15.6	16.239999	15.6	123489
1780699200	15.43	-0.92	-5.63	16.26	16.489999	15.35	138794
1780612800	16.35	0.38	2.38	15.75	16.42	15.75	190441
1780526400	15.97	-0.21	-1.30	16.09	16.18	15.92	136245
1780440000	16.18	0.68	4.39	15.62	16.39	15.55	308411
1780353600	15.5	0.04	0.26	15.53	15.7	15.25	238714
1780094400	15.46	0.31	2.05	14.93	15.5	14.93	197380
1780008000	15.15	-0.1	-0.66	15.41	15.69	15.1	238922
1779921600	15.25	-1	-6.15	16.03	16.16	15.17	323652
1779835200	16.25	0.04	0.25	16.059999	16.64	16.059999	204993
1779489600	16.21	-0.12	-0.73	16.36	16.7	16.059999	218467
1779403200	16.329999	-0.05	-0.31	16.52	16.684999	16.07	181230
1779316800	16.379999	-0.09	-0.55	16.36	16.875	16.21	223789
1779230400	16.469999	-0.37	-2.20	16.76	16.85	16.43	141160
1779144000	16.84	0.39	2.37	16.28	16.93	16.145	274427
1778884800	16.45	0.22	1.36	16.219999	16.533999	16.11	274341
1778798400	16.23	0	0.00	16.14	16.445	16.05	297234
1778712000	16.23	0.03	0.19	16.09	16.26	15.78	150209
1778625600	16.2	0.21	1.31	15.96	16.43	15.7901	178732
1778539200	15.99	0.17	1.07	15.9	16.195	15.74	249983
1778280000	15.82	-0.03	-0.19	15.99	15.99	15.625	295285
1778193600	15.85	-0.6	-3.65	16.219999	16.25	15.6247	179206
1778107200	16.45	-0.4	-2.37	16.6	16.69	16.19	258517
1778020800	16.85	-0.21	-1.23	17	17.215	16.82	352020
1777934400	17.06	-0.09	-0.52	17.19	17.455	16.9	271923
1777675200	17.15	-0.31	-1.78	17.4	17.41	16.88	341449
1777588800	17.46	-0.16	-0.91	17.27	17.87	17.2	472527
1777502400	17.62	0.37	2.14	17.59	17.7	16.9201	653278
1777416000	17.25	-1.18	-6.40	17.16	18.2426	16.85	652262
1777329600	18.43	0.11	0.60	18.5	18.72	18.32	434848
1777070400	18.32	-0.04	-0.22	18.25	18.43	17.825	427269
1776984000	18.36	0.46	2.57	18	18.815	17.93	364604
1776897600	17.9	0.52	2.99	17.5	17.94	17.375	213565
1776811200	17.38	0.01	0.06	17.39	17.73	17.3	189314
1776724800	17.37	0.31	1.82	17.08	17.5	16.94	297094
1776465600	17.06	-0.19	-1.10	16.91	17.14	16.71	332924
1776379200	17.25	0.13	0.76	17.12	17.46	17	309870
1776292800	17.12	0.49	2.95	17	17.19	16.614999	186824
1776206400	16.629999	-0.33	-1.95	16.96	17.18	16.62	136305
1776120000	16.96	0.05	0.30	17	17.2	16.8	183080
1775860800	16.91	0.1	0.59	16.719999	16.98	16.559999	108832
1775774400	16.81	0.02	0.12	16.83	17.12	16.719999	82555
1775688000	16.79	0.07	0.42	16.2	16.81	16.2	163595
1775601600	16.719999	0.22	1.33	16.579999	16.845	16.4055	81522
1775515200	16.5	-0.35	-2.08	16.77	16.83	16.46	103006
1775169600	16.85	0.34	2.06	16.559999	17.02	16.559999	75520
1775083200	16.51	-0.63	-3.68	16.9	16.98	16.469999	191654
1774996800	17.14	-0.29	-1.66	17.5	17.82	17.05	201581
1774910400	17.43	-0.07	-0.40	17.73	17.8799	17.32	370320
1774651200	17.5	0.23	1.33	17.24	17.98	17.14	247323
1774564800	17.27	-0.12	-0.69	17.36	17.56	17.2	192236
1774478400	17.39	-0.05	-0.29	17.4	17.67	17.08	207896
1774392000	17.44	0.12	0.69	17.3	17.9	17.19	279607
1774305600	17.32	0.47	2.79	16.93	17.42	16.675	335279