Total Energy Services Inc【5O7】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	0.76	5.00658761528	15.18	16.3	15	1153	15.98978841	DE
4	1.36	9.32784636488	14.58	17.28	14.22	2595	16.09280721	DE
12	2.48	18.4249628529	13.46	17.28	12.1	3862	14.46055392	DE
26	6.51	69.0349946978	9.43	17.28	8.82	3090	13.15101474	DE
52	9.26	138.622754491	6.68	17.28	6.49	2048	11.83468791	DE
156	9.54	149.0625	6.4	17.28	4.92	1223	9.94124526	DE
260	9.54	149.0625	6.4	17.28	4.92	1223	9.94124526	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780950300	15.58	0.36	2.37	15.58	15.58	15.58	48
1780691100	15.22	-0.68	-4.28	16.26	16.26	15.22	659
1780604700	15.9	-0.2	-1.24	16.14	16.14	15.8	2463
1780518300	16.1	-0.2	-1.23	15.9	16.26	15.9	286
1780431900	16.3	0.7	4.49	15.18	16.3	15	2310
1780345500	15.6	0.68	4.56	15.38	16.02	14.94	3333
1780086300	14.92	-0.46	-2.99	15.12	15.38	14.62	6094
1779999900	15.38	-0.36	-2.29	16	16	15.38	398
1779913500	15.74	-0.56	-3.44	16	16.46	15.58	1085
1779827100	16.3	0.08	0.49	15.68	16.3	15.54	1085
1779740700	16.219999	-0.56	-3.34	16.3	16.3	15.62	2074
1779481500	16.78	0.02	0.12	16.739999	16.78	16.6	971
1779395100	16.76	-0.28	-1.64	17.28	17.28	16.5	2049
1779308700	17.04	0.02	0.12	17.02	17.04	16.719999	274
1779222300	17.02	0.18	1.07	17.18	17.18	16.62	9132
1779135900	16.84	0.74	4.60	16.3	17.02	16.3	6262
1778876700	16.1	0.26	1.64	16	16.2	15.54	1465
1778790300	15.84	0.24	1.54	15.8	15.92	15.14	5343
1778703900	15.6	0.92	6.27	14.86	16.059999	14.48	5158
1778617500	14.68	0.3	2.09	14.58	14.88	14.22	1413
1778531100	14.38	0.56	4.05	13.42	14.38	13.42	2435
1778271900	13.82	-0.62	-4.29	14.2	14.52	13.82	2987
1778185500	14.44	-0.4	-2.70	15	15	14.04	3228
1778099100	14.84	-0.7	-4.50	15.62	15.62	14.5	4618
1778012700	15.54	0.2	1.30	15.48	15.54	15.04	929
1777926300	15.34	0.5	3.37	15.02	15.98	15	1986
1777580700	14.84	0.14	0.95	14.98	15.2	14.78	2585
1777494300	14.7	0.08	0.55	14.86	14.86	14.44	515
1777407900	14.62	-0.04	-0.27	14.52	14.94	14.3	599
1777321500	14.66	0.28	1.95	14.34	14.84	14.34	1445
1777062300	14.38	-0.04	-0.28	14.64	14.66	14.18	2436
1776975900	14.42	0.38	2.71	14.04	14.48	13.94	3414
1776889500	14.04	0.24	1.74	14.1	14.24	13.7	2295
1776803100	13.8	0.42	3.14	13.64	13.98	13.64	415
1776716700	13.38	0.14	1.06	13.32	14.02	13.32	6232
1776457500	13.24	-0.86	-6.10	14.24	14.24	13.08	5421
1776371100	14.1	0.18	1.29	13.96	14.2	13.6	1712
1776284700	13.92	0.18	1.31	13.76	14	13.76	956
1776198300	13.74	0.06	0.44	14.04	14.04	13.74	4995
1776111900	13.68	0.22	1.63	13.8	14.26	13.68	1428
1775852700	13.46	-0.38	-2.75	13.38	13.76	13.36	1468
1775766300	13.84	0.3	2.22	13.42	13.84	13.4	6252
1775679900	13.54	-0.38	-2.73	13.6	13.6	12.1	12132
1775593500	13.92	0.38	2.81	13.86	14.06	13.32	5493
1775161500	13.54	0.36	2.73	13.12	13.8	13.02	4994
1775075100	13.18	-0.82	-5.86	14.3	14.3	13.16	5461
1774988700	14	-0.5	-3.45	14.4	14.74	13.98	6845
1774902300	14.5	-0.18	-1.23	14.58	14.86	14.26	9767
1774646700	14.68	0.08	0.55	14.38	14.68	14.32	3629
1774560300	14.6	-0.04	-0.27	14.82	14.94	14.4	4596
1774473900	14.64	0.34	2.38	14.48	14.84	14.4	6613
1774387500	14.3	0.58	4.23	14	14.58	13.76	2587
1774301100	13.72	0.22	1.63	13.68	14.5	13.28	18661
1774041900	13.5	-0.1	-0.74	13.72	14.16	13.5	5523
1773955500	13.6	-0.2	-1.45	13.9	14.48	13.44	7089
1773869100	13.8	0	0.00	13.76	13.92	13.22	5969
1773782700	13.8	0.32	2.37	13.46	14.44	13.22	10530
1773696300	13.48	0.46	3.53	13.08	13.5	13.08	9748
1773437100	13.02	0.34	2.68	12.66	13.2	12.5	15601
1773350700	12.68	0.52	4.28	12.68	12.78	12.32	2546
1773264300	12.16	0.42	3.58	11.7	12.28	11.4	1945
1773177900	11.74	-0.24	-2.00	11.82	11.9	11.5	3447
1773091500	11.98	0.02	0.17	11.82	13	11.82	13173