USA Compression Partners LP【USAC】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	1.41	5.65130260521	24.95	26.73	24.91	126006	26.24305475	CS
4	-1.35	-4.87188740527	27.71	28.84	24.81	304920	25.92328328	CS
12	-1.75	-6.22554251156	28.11	30.55	24.81	230290	27.10036723	CS
26	3.4	14.8083623693	22.96	30.55	22.88	228060	26.87151681	CS
52	2.03	8.34360871352	24.33	30.55	21.85	227770	25.23416298	CS
156	6.67	33.875063484	19.69	30.55	19.4	315331	24.61265092	CS
260	9.58	57.0917759237	16.78	30.55	14.06	266055	22.63819186	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
1783032000	26.36	0.26	1.00	26.1	26.5719	25.98	168082
1782945600	26.1	-0.29	-1.10	26.09	26.73	25.81	193312
1782859200	26.39	0.36	1.38	26.25	26.499	26.09	67400
1782772800	26.03	-0.31	-1.18	26.15	26.54	26.02	86338
1782513600	26.34	-0.05	-0.19	26.1	26.51	26.1	108758
1782427200	26.39	1.58	6.37	24.95	26.41	24.91	174223
1782340800	24.81	-1.45	-5.52	26.2	26.4899	24.81	367366
1782254400	26.26	0.7	2.74	25.6	26.35	25.5	153014
1782168000	25.56	0.5	2.00	25	25.94	24.82	331999
1781822400	25.06	-0.47	-1.84	25.28	25.66	24.82	1722588
1781736000	25.53	-0.22	-0.85	25.76	25.98	25.08	404645
1781649600	25.75	-0.29	-1.11	26.04	26.3599	25.58	357064
1781563200	26.04	-0.69	-2.58	26.5	26.81	26.01	403136
1781304000	26.73	-1.56	-5.51	27.98	27.98	26.01	801919
1781217600	28.29	0.58	2.09	27.65	28.29	27.63	108669
1781131200	27.71	0.05	0.18	27.59	28.26	27.59	98603
1781044800	27.66	-0.18	-0.65	27.75	28.16	27.66	133078
1780958400	27.84	-0.01	-0.04	27.91	28.43	27.72	60097
1780699200	27.85	-0.77	-2.69	28.78	28.78	27.695	111206
1780612800	28.62	0.72	2.58	27.71	28.84	27.71	110056
1780526400	27.9	-0.58	-2.04	28.28	28.52	27.65	142604
1780440000	28.48	0.63	2.26	27.95	28.56	27.74	183286
1780353600	27.85	0.32	1.16	27.36	28.18	27.36	278389
1780094400	27.53	-1.19	-4.14	28.5	28.83	27.405	262634
1780008000	28.72	-0.27	-0.93	28.77	29.19	28.585	203243
1779921600	28.99	-0.1	-0.34	29.15	29.45	28.5207	265215
1779835200	29.09	0	0.00	28.9	29.44	28.27	249585
1779489600	29.09	-0.36	-1.22	29.5	29.6	28.9	208859
1779403200	29.45	-0.21	-0.71	29.75	29.84	29.19	132681
1779316800	29.66	-0.64	-2.11	30.3	30.355	29.19	169666
1779230400	30.3	0.11	0.36	30.4	30.55	29.7601	161369
1779144000	30.19	0.52	1.75	29.63	30.43	28.97	203168
1778884800	29.67	0.16	0.54	29.49	29.94	29.24	224247
1778798400	29.51	0.8	2.79	28.54	29.6663	28.5	255123
1778712000	28.71	-0.51	-1.75	29.11	29.5	28.62	135535
1778625600	29.22	1.79	6.53	27.66	29.47	27.26	252715
1778539200	27.43	-0.71	-2.52	28.05	28.19	27.33	220148
1778280000	28.14	0.53	1.92	27.8	28.14	27.3536	492013
1778193600	27.61	0.61	2.26	26.82	27.61	26.39	222289
1778107200	27	-0.35	-1.28	27.16	27.385	26.5101	171192
1778020800	27.35	0.4	1.48	26.89	27.7	26.75	107313
1777934400	26.95	-0.8	-2.88	27.65	27.77	26.86	191343
1777675200	27.75	0.28	1.02	27.59	27.77	27.18	134348
1777588800	27.47	0.28	1.03	26.87	27.48	26.6609	214441
1777502400	27.19	0.01	0.04	27.29	27.305	26.81	114894
1777416000	27.18	0.4	1.49	27.6	27.6	26.57	157779
1777329600	26.78	-0.74	-2.69	26.75	27.11	26.74	108625
1777070400	27.52	0.09	0.33	27.28	27.6	27.26	179339
1776984000	27.43	0.57	2.12	27.01	27.48	26.865	124534
1776897600	26.86	0.41	1.55	26.5	27	26.45	190836
1776811200	26.45	0.2	0.76	26.3	26.9	25.87	137634
1776724800	26.25	-0.28	-1.06	26.61	26.84	26.11	314263
1776465600	26.53	-0.19	-0.71	26.7	26.7	25.88	161349
1776379200	26.72	-0.12	-0.45	26.85	27.1699	26.63	219173
1776292800	26.84	-0.16	-0.59	27.13	27.32	26.77	75622
1776206400	27	-0.53	-1.93	27.7	27.7	26.7	257954
1776120000	27.53	-0.04	-0.15	28.2	28.2	27.07	159203
1775860800	27.57	-0.12	-0.43	27.6	27.6641	27.23	48500
1775774400	27.69	-0.56	-1.98	28.11	28.67	27.14	232233
1775688000	28.25	0.57	2.06	27.1	28.31	27.04	148427
1775601600	27.68	0.22	0.80	27.36	27.88	27.36	128407
1775515200	27.46	-0.16	-0.58	27.44	27.6	27.16	114839