ARC Resources Ltd【8RC】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	0.75	3.95152792413	18.98	20.23	18.925	648	19.3666401	DE
4	0.915	4.86314111082	18.815	20.23	18.774999	870	19.19223825	DE
12	2.21	12.6141552511	17.52	20.23	15.14	2072	18.13340297	DE
26	3.148	18.9844409601	16.582	20.23	13.666	2210	16.60569487	DE
52	0.912	4.84642363694	18.818	20.23	13.666	1501	16.38136563	DE
156	5.49	38.5533707865	14.24	38.985	13.014	914	16.35696512	DE
260	5.49	38.5533707865	14.24	38.985	13.014	914	16.35696512	DE

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
1780691100	19.695	-0.3	-1.50	19.8	19.8	19.68	385
1780604700	19.995	0	0.00	19.995	19.995	19.995	0
1780518300	19.995	0.28	1.42	20.23	20.23	19.995	4
1780431900	19.715	0	0.00	19.715	19.715	19.715	0
1780345500	19.715	0.38	1.97	19.71	19.755	19.53	155
1780086300	19.335	0.07	0.36	18.98	19.335	18.925	1786
1779999900	19.265	0.13	0.68	19.265	19.265	19.265	300
1779913500	19.135	-0.47	-2.37	19.225	19.225	19.135	36
1779827100	19.6	0.83	4.39	19.184999	19.6	19.184999	203
1779740700	18.774999	-0.83	-4.21	18.774999	18.774999	18.774999	1
1779481500	19.6	-0.08	-0.43	19.67	19.855	19.6	75
1779395100	19.684999	-0.2	-1.01	19.655	19.684999	19.655	160
1779308700	19.885	0.02	0.08	19.635	19.885	19.614999	468
1779222300	19.87	0.96	5.08	19.175	19.88	19.175	581
1779135900	18.91	-0.36	-1.89	19.524999	19.524999	18.91	3717
1778876700	19.274999	0.09	0.47	19.309999	19.309999	19.274999	254
1778790300	19.184999	0.04	0.18	19.184999	19.184999	19.184999	200
1778703900	19.149999	0	0.00	19.149999	19.149999	19.149999	0
1778617500	19.149999	-0.04	-0.21	19.355	19.355	19.149999	3580
1778531100	19.19	0.23	1.21	19.345	19.345	19.005	2911
1778271900	18.96	-0.06	-0.34	18.815	18.97	18.815	351
1778185500	19.024999	-0.43	-2.21	19.165	19.165	19	350
1778099100	19.454999	-0.57	-2.82	19.475	19.5	19.454999	2060
1778012700	20.02	-0.1	-0.50	19.755	20.149999	19.755	1447
1777926300	20.12	0.05	0.25	20.01	20.12	19.23	3585
1777580700	20.07	0.17	0.85	19.97	20.07	19.97	146
1777494300	19.899999	0.25	1.27	19.62	19.899999	19.62	3799
1777407900	19.649999	0.09	0.46	19.595	19.84	19.535	8809
1777321500	19.559999	3.39	21.00	19.545	19.795	19.364999	12356
1777062300	16.165	-0.23	-1.43	16.395	16.399999	16.165	2158
1776975900	16.399999	0.32	1.99	16.5	16.5	16.01	595
1776889500	16.079999	0.13	0.82	15.98	16.395	15.98	3848
1776803100	15.95	0.28	1.79	15.695	15.95	15.625	940
1776716700	15.67	0.52	3.40	15.6	15.67	15.38	280
1776457500	15.155	-0.75	-4.72	15.285	15.285	15.14	981
1776371100	15.905	0.24	1.56	15.845	15.905	15.725	80
1776284700	15.66	0.38	2.49	15.64	15.66	15.595	370
1776198300	15.28	-0.79	-4.89	15.735	15.735	15.28	5980
1776111900	16.065	-0.03	-0.16	16.629999	16.629999	16.065	1536
1775852700	16.09	0.19	1.19	15.815	16.09	15.815	399
1775766300	15.9	-0.29	-1.79	16.364999	16.395	15.65	4256
1775679900	16.19	-0.91	-5.32	16.065	16.19	16	3820
1775593500	17.1	-0.12	-0.71	17.09	17.239999	16.754999	1638
1775161500	17.222	0.29	1.69	17.596	17.596	17.222	3071
1775075100	16.936	-0.86	-4.81	17.66	17.666	16.936	955
1774988700	17.792	-0.68	-3.69	18.204	18.204	17.706	2284
1774902300	18.474	0.32	1.75	18.338	18.498	18.296	835
1774646700	18.155999	-0.24	-1.33	18.236	18.398	18.155999	1255
1774560300	18.399999	0.09	0.51	18.712	18.712	18.399999	101
1774473900	18.306	0.34	1.88	17.85	18.44	17.85	1900
1774387500	17.968	-0.38	-2.05	18.494	18.63	17.968	1715
1774301100	18.344	0.05	0.25	18.66	18.76	17.86	6669
1774041900	18.297999	0.14	0.75	18.218	18.297999	18.149999	5742
1773955500	18.162	0.26	1.48	17.67	18.35	17.457999	3942
1773869100	17.898	0.35	1.98	17.646	17.898	17.462	846
1773782700	17.55	-0	-0.02	17.76	17.88	17.547999	3899
1773696300	17.553999	-0.02	-0.09	17.684	18.046	17.438	1693
1773437100	17.57	-0.18	-1.01	17.52	17.576	17.376	2791
1773350700	17.75	0.63	3.69	17.59	17.75	17.502	942
1773264300	17.117999	0.43	2.58	17.13	17.43	17.117999	1214
1773177900	16.687999	-0.21	-1.24	16.808	16.899999	16.687999	1650
1773091500	16.898	0.13	0.76	17.928	18.341999	16.898	12810
1772832300	16.77	0.52	3.21	16.546	16.989999	16.476	4171