Baytex Energy Corp【B5X】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	-0.054	-1.51685393258	3.56	3.621	3.357	6272	3.47455685	DE
4	-0.845	-19.4208227994	4.351	4.351	3.357	3153	3.61064113	DE
12	-0.345	-8.95871202285	3.851	4.5199999	3.329	3319	3.88249085	DE
26	0.745	26.9829771822	2.761	4.5199999	2.605	3723	3.52130148	DE
52	1.937	123.454429573	1.569	4.5199999	1.5665	3251	2.95695969	DE
156	-0.322	-8.41170323929	3.828	4.5199999	1.3194999	2498	2.86741956	DE
260	-0.322	-8.41170323929	3.828	4.5199999	1.3194999	2498	2.86741956	DE

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
1782764700	3.479	0.12	3.48	3.479	3.479	3.479	1200
1782505500	3.362	-0.09	-2.66	3.362	3.362	3.362	1000
1782419100	3.454	0	0.09	3.363	3.454	3.357	25850
1782332700	3.451	-0.17	-4.69	3.451	3.451	3.451	570
1782246300	3.621	0.11	2.99	3.56	3.621	3.48	4242
1782159900	3.516	0.02	0.46	3.505	3.516	3.462	1422
1781900700	3.5	0.14	4.26	3.451	3.5	3.451	370
1781814300	3.357	-0.26	-7.24	3.524	3.524	3.357	1401
1781727900	3.619	0	0.00	3.619	3.619	3.619	0
1781641500	3.619	-0.2	-5.11	3.692	3.692	3.619	634
1781555100	3.814	-0.46	-10.70	3.85	3.85	3.814	4059
1781295900	4.271	0	0.00	4.271	4.271	4.271	0
1781209500	4.271	0.2	4.89	4.192	4.271	4.192	1487
1781123100	4.072	0.08	2.11	4.122	4.122	4.072	3722
1781036700	3.988	-0.15	-3.60	3.988	3.988	3.988	2000
1780950300	4.1369999	0	0.00	4.1369999	4.1369999	4.1369999	0
1780691100	4.1369999	-0.21	-4.92	4.1369999	4.1369999	4.1369999	500
1780604700	4.351	0	0.00	4.351	4.351	4.351	0
1780518300	4.351	0.09	2.14	4.351	4.351	4.351	339
1780431900	4.26	0	0.00	4.26	4.26	4.26	0
1780345500	4.26	0	0.00	4.26	4.26	4.26	0
1780086300	4.26	0.14	3.37	4.26	4.26	4.26	260
1779999900	4.121	0	0.00	4.121	4.121	4.121	0
1779913500	4.121	-0.09	-2.21	4.121	4.121	4.121	195
1779827100	4.214	0.07	1.76	4.214	4.214	4.214	350
1779740700	4.141	-0.34	-7.67	4.277	4.277	4.141	2070
1779481500	4.485	0.06	1.40	4.408	4.485	4.408	2596
1779395100	4.423	-0.1	-2.15	4.423	4.423	4.423	45
1779308700	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1779222300	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1779135900	4.5199999	0.13	3.08	4.391	4.5199999	4.371	688
1778876700	4.385	0.17	4.06	4.354	4.385	4.223	2277
1778790300	4.214	-0.07	-1.54	4.214	4.214	4.214	300
1778703900	4.28	0.18	4.34	4.1399999	4.28	4.1399999	780
1778617500	4.102	-0.05	-1.23	4.102	4.102	4.102	60
1778531100	4.1529999	-0.05	-1.07	4.227	4.227	4.09	1560
1778271900	4.198	0	0.05	4.189	4.198	4.189	1267
1778185500	4.196	0.04	0.89	4.196	4.196	4.196	1
1778099100	4.159	-0.23	-5.20	4.325	4.446	4.159	4987
1778012700	4.3869999	0.17	3.98	4.3869999	4.3869999	4.3869999	500
1777926300	4.219	0	0.00	4.219	4.219	4.219	0
1777580700	4.219	-0.11	-2.45	4.284	4.32	4.219	3362
1777494300	4.325	0.14	3.39	4.325	4.325	4.325	125
1777407900	4.183	0.16	4.00	4.149	4.183	4.149	1651
1777321500	4.022	0.07	1.77	3.999	4.022	3.999	63027
1777062300	3.952	0.07	1.86	3.952	3.952	3.952	253
1776975900	3.88	0.15	4.13	3.835	3.88	3.83	2063
1776889500	3.726	0.2	5.67	3.726	3.726	3.726	538
1776803100	3.526	0.17	4.94	3.521	3.526	3.521	1100
1776716700	3.36	0	0.00	3.36	3.36	3.36	0
1776457500	3.36	-0.19	-5.35	3.329	3.378	3.329	851
1776371100	3.55	0	0.00	3.55	3.55	3.55	0
1776284700	3.55	0	0.00	3.55	3.55	3.55	0
1776198300	3.55	-0.1	-2.74	3.568	3.568	3.55	2309
1776111900	3.65	0.17	4.92	3.657	3.657	3.65	3000
1775852700	3.479	0.02	0.55	3.378	3.479	3.378	1200
1775766300	3.46	-0.11	-3.08	3.542	3.542	3.459	2598
1775679900	3.57	-0.28	-7.32	3.57	3.57	3.57	1212
1775593500	3.852	-0.03	-0.85	3.851	3.852	3.851	4164
1775161500	3.885	0	0.00	3.885	3.885	3.885	0
1775075100	3.885	0	0.00	3.885	3.885	3.885	0
1774988700	3.885	0	0.00	3.885	3.885	3.885	0
1774902300	3.885	0.09	2.51	3.885	3.885	3.885	100