TETRA Technologies【TTI】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	0.13	1.39634801289	9.31	9.65	8.885	1302588	9.36087988	CS
4	-0.96	-9.23076923077	10.4	11.58	8.885	1909742	10.2981006	CS
12	0.63	7.15096481271	8.81	11.58	8.77	1676099	10.07089141	CS
26	-0.95	-9.14340712223	10.39	12.5413	7.52	1783736	9.89125228	CS
52	5.89	165.915492958	3.55	12.5413	3.17	1962877	8.14617627	CS
156	5.6	145.833333333	3.84	12.5413	2.0335	1607843	5.74399944	CS
260	5.385	132.799013564	4.055	12.5413	2.0335	1453850	4.99509149	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
1783723200	9.45	0.03	0.32	9.34	9.45	9.23	675512
1783636800	9.42	0.09	0.96	9.5	9.5399999	9.2601	942372
1783550400	9.33	0.07	0.76	9.2899999	9.5298	9.26	1444304
1783464000	9.26	-0.14	-1.49	9.23	9.34	8.885	1473634
1783377600	9.4	0.1	1.08	9.31	9.65	9.28	1977118
1783032000	9.3	-0.95	-9.27	10.31	10.41	9.1803	1837907
1782945600	10.25	-1.08	-9.53	11.3	11.34	10.15	2078947
1782859200	11.33	-0.05	-0.44	11.39	11.56	11.25	1521221
1782772800	11.38	0.51	4.69	10.93	11.58	10.74	3059109
1782513600	10.87	0.67	6.57	10.01	10.88	10.01	7902165
1782427200	10.2	0.22	2.20	10	10.35	10	1599183
1782340800	9.98	-0.15	-1.48	10.13	10.1699	9.88	1227533
1782254400	10.13	-0.21	-2.03	10.09	10.345	9.99	1042345
1782168000	10.34	0.1	0.98	10.29	10.345	10	1221672
1781822400	10.24	0.07	0.69	10.22	10.28	9.7899999	2362755
1781736000	10.17	0.02	0.20	10.2	10.345	9.97	1421632
1781649600	10.15	-0.01	-0.10	10.09	10.4	10.06	1188972
1781563200	10.16	-0.24	-2.31	10.4	10.46	10.09	1397965
1781304000	10.4	-0.05	-0.48	10.3	10.68	10.25	1032147
1781217600	10.45	0.07	0.67	10.52	10.7676	10.33	1183087
1781131200	10.38	0.6	6.13	10.19	10.55	9.8345	2372549
1781044800	9.78	-0.14	-1.41	10.11	10.11	9.46	1237911
1780958400	9.92	0.63	6.78	9.35	9.96	9.35	1219541
1780699200	9.2899999	-0.64	-6.45	9.68	9.78	9.27	2013382
1780612800	9.93	0.19	1.95	9.59	10.12	9.3	2594839
1780526400	9.74	-1.15	-10.56	9.75	10.34	9.47	6031323
1780440000	10.89	0.53	5.12	10.47	10.99	10.38	966547
1780353600	10.36	0.13	1.27	10.32	10.49	10.2	867201
1780094400	10.23	-0.19	-1.82	10.61	10.61	10.05	2355120
1780008000	10.42	0.03	0.29	10.39	10.7	10.28	1339956
1779921600	10.39	-0.38	-3.53	10.78	10.78	10.15	1349087
1779835200	10.77	0.36	3.46	10.26	11	10.26	1097307
1779489600	10.41	0.1	0.97	10.32	10.5	10.14	787625
1779403200	10.31	-0.11	-1.06	10.45	10.4899	10.2409	911236
1779316800	10.42	0.1	0.97	10.37	10.65	10.295	837798
1779230400	10.32	-0.16	-1.53	10.45	10.465	9.89	1467496
1779144000	10.48	-0.04	-0.38	10.47	10.68	10.31	1013439
1778884800	10.52	-0.24	-2.23	10.47	10.75	10.4041	1479502
1778798400	10.76	0.11	1.03	10.63	10.8	10.605	980820
1778712000	10.65	0.39	3.80	10.575	10.805	10.36	2046379
1778625600	10.26	0.08	0.79	10.11	10.35	9.96	1075594
1778539200	10.18	0.4	4.09	9.86	10.41	9.7917	1151220
1778280000	9.78	0.01	0.10	9.82	9.8798999	9.61	780762
1778193600	9.77	-0.09	-0.91	9.86	10.06	9.68	1711893
1778107200	9.86	0.14	1.44	9.52	10	9.3016	1729710
1778020800	9.72	0.41	4.40	9.49	9.7899999	9.3683	1205692
1777934400	9.31	-0.14	-1.48	9.5399999	9.56	9.25	1438745
1777675200	9.45	-0.07	-0.74	9.63	9.63	9.15	1773717
1777588800	9.52	-0.18	-1.86	9.7	10.21	9.46	3080672
1777502400	9.7	-0.04	-0.41	9.84	9.98	9.56	1273775
1777416000	9.74	-0.01	-0.10	9.69	9.8793	9.42	1042739
1777329600	9.75	0.06	0.62	9.72	9.9442	9.55	1066775
1777070400	9.69	0.16	1.68	9.6	9.8	9.3	2871165
1776984000	9.53	-0.12	-1.24	9.69	9.91	9.465	1123085
1776897600	9.65	0.7	7.82	9.17	9.67	9.13	1598139
1776811200	8.95	-0.02	-0.22	9.02	9.215	8.86	1358752
1776724800	8.97	0.16	1.82	8.81	9.17	8.77	1697455
1776465600	8.81	0.26	3.04	8.53	8.81	8.218	3542737
1776379200	8.55	0.03	0.35	8.57	8.78	8.47	2260771
1776292800	8.52	0.11	1.31	8.31	8.8	8.3	1406865
1776206400	8.41	0.02	0.24	8.4	8.4949999	8.21	2031342
1776120000	8.39	-0.07	-0.83	8.5	8.69	8.315	1593587