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	0.58	4.45468509985	13.02	13.92	12.84	868	13.47175576	DE
4	-2.54	-15.7372986369	16.14	16.26	12.8	1858	13.73835611	DE
12	0.18	1.34128166915	13.42	17.28	12.8	2445	14.67869977	DE
26	4.54	50.1103752759	9.06	17.28	9.06	3097	13.35617635	DE
52	6.97	105.128205128	6.63	17.28	6.58	2051	12.22119811	DE
156	7.2	112.5	6.4	17.28	4.92	1245	10.1233371	DE
260	7.2	112.5	6.4	17.28	4.92	1245	10.1233371	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
1782937500	13.82	0.26	1.92	13.82	13.82	13.82	108
1782851100	13.56	0.04	0.30	13.08	13.56	13.08	1697
1782764700	13.52	0.22	1.65	13.4	13.52	13.02	682
1782505500	13.3	-0.08	-0.60	13.1	13.48	13.1	628
1782419100	13.38	0.36	2.76	13.02	13.38	12.84	1225
1782332700	13.02	-0.58	-4.26	13.4	13.4	12.94	1362
1782246300	13.6	-0.28	-2.02	14.1	14.12	13.6	906
1782159900	13.88	0.36	2.66	13.78	13.88	13.76	586
1781900700	13.52	0.22	1.65	13.24	13.56	13.06	861
1781814300	13.3	-0.04	-0.30	13.2	13.3	12.88	1892
1781727900	13.34	-0.16	-1.19	13.48	13.52	12.8	17098
1781641500	13.5	-0.54	-3.85	13.98	14.4	13.48	1381
1781555100	14.04	-0.88	-5.90	15.22	15.22	13.82	3047
1781295900	14.92	0	0.00	14.62	14.92	14.62	602
1781209500	14.92	0	0.00	14.72	15.22	14.7	1507
1781123100	14.92	-0.54	-3.49	15.22	15.22	14.92	335
1781036700	15.46	-0.12	-0.77	15.94	15.94	15.24	81
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