Comstock Resources Inc【CX91】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	-2.46	-12.0943952802	20.34	20.45	18	904	19.24861096	DE
4	0.555	3.20346320346	17.325	21.149999	17.085	677	19.5332014	DE
12	5.395	43.2118542251	12.485	21.149999	12.24	534	17.03942793	DE
26	8.742	95.6664478004	9.138	21.149999	7.412	635	13.51040284	DE
52	10.73	150.06993007	7.15	21.149999	6.536	741	10.89860971	DE
156	6.34	54.9393414211	11.54	21.149999	6.536	731	10.37562025	DE
260	6.34	54.9393414211	11.54	21.149999	6.536	731	10.37562025	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
1738358820	18	-0.33	-1.77	18.25	18.3	18	5558
1738272420	18.325	0	0.03	18.325	18.325	18.325	200
1738186020	18.32	0	0.00	18.32	18.32	18.32	0
1738099620	18.32	-0.31	-1.64	18.32	18.32	18.32	400
1738013220	18.625	-0.92	-4.68	19.204999	19.204999	18.625	352
1737754020	19.54	-0.8	-3.93	20.34	20.45	19.495	2662
1737667620	20.34	-0.72	-3.42	20.34	20.34	20.34	300
1737581220	21.059999	0.96	4.78	20.399999	21.059999	20.399999	799
1737494820	20.1	-0.65	-3.13	20.43	20.59	20.02	2154
1737408420	20.75	0	0.00	20.75	20.75	20.75	0
1737149220	20.75	0.03	0.14	21.149999	21.149999	20.32	803
1737062820	20.72	0.1	0.48	20.72	20.72	20.72	7
1736976420	20.62	0.35	1.73	20.51	20.62	20.51	366
1736890020	20.27	0.82	4.24	19.649999	20.27	19.649999	185
1736803620	19.445	0.4	2.07	19.8	19.8	19.445	795
1736544420	19.05	-0.24	-1.24	19.28	19.3	19.05	772
1736458020	19.29	0.05	0.26	19.18	19.29	19.18	500
1736371620	19.239999	1.97	11.44	18.34	19.239999	18.329999	731
1736285220	17.265	-0.24	-1.34	17.265	17.265	17.265	220
1736198820	17.5	0.18	1.01	17.085	17.5	17.085	915
1735939620	17.325	-0.69	-3.83	17.325	17.325	17.325	16
1735853220	18.015	1.33	7.94	17.739999	18.015	17.739999	229
1735594020	16.69	0.45	2.77	16.215	16.69	16.215	260
1735334820	16.239999	0.34	2.14	16.1	16.239999	16.1	304
1734989220	15.9	0.72	4.74	15.56	15.9	15.56	77
1734730020	15.18	0.24	1.61	15.015	15.18	14.89	119
1734643620	14.94	-0.51	-3.30	14.995	14.995	14.94	1620
1734557220	15.45	0.23	1.51	15.45	15.45	15.45	25
1734470820	15.22	-0.55	-3.49	15.22	15.22	15.22	11
1734384420	15.77	-0.77	-4.66	16.12	16.12	15.77	320
1734125220	16.54	-0.2	-1.17	16.77	16.77	16.535	1072
1734038820	16.735	0.87	5.45	15.955	16.735	15.955	366
1733952420	15.87	1.78	12.59	14.95	15.87	14.95	534
1733866020	14.095	0.35	2.51	14.1	14.1	14.095	40
1733779620	13.75	0	0.00	13.75	13.75	13.75	0
1733520420	13.75	-0.29	-2.07	13.75	13.75	13.75	215
1733434020	14.04	0.11	0.79	14.04	14.04	14.04	100
1733347620	13.93	0	0.00	13.93	13.93	13.93	0
1733261220	13.93	0	0.00	13.93	13.93	13.93	0
1733174820	13.93	-0.52	-3.60	14.8	14.8	13.93	207
1732915620	14.45	0	0.00	14.45	14.45	14.45	0
1732829220	14.45	0	0.00	14.45	14.45	14.45	0
1732742820	14.45	-0.47	-3.15	14.69	14.69	14.45	85
1732656420	14.92	0.08	0.57	14.92	14.92	14.92	15
1732570020	14.835	0.25	1.68	14.945	14.945	14.835	667
1732310820	14.59	-0.36	-2.41	14.605	14.67	14.465	1113
1732224420	14.95	0.95	6.79	14.345	14.95	14.345	975
1732138020	14	1.56	12.54	13.645	14	13.645	440
1732051560	12.44	0	0.00	12.44	12.44	12.44	0
1731965160	12.44	0	0.00	12.44	12.44	12.44	0
1731705960	12.44	-0.42	-3.23	12.44	12.44	12.44	500
1731619560	12.855	-0.19	-1.46	12.8	12.855	12.8	320
1731533160	13.045	-0.19	-1.40	13.08	13.08	13.045	233
1731446820	13.23	0.31	2.40	13.47	13.47	13.23	850
1731360420	12.92	0.45	3.57	12.24	12.92	12.24	673
1731101220	12.475	0.57	4.83	12.485	12.485	12.475	1016
1731014760	11.9	0.2	1.71	11.7	11.9	11.7	3200
1730928360	11.7	1.24	11.85	11.64	11.7	11.64	270
1730841960	10.46	0	0.00	10.46	10.46	10.46	0
1730755560	10.46	-0.39	-3.55	10.46	10.46	10.46	3304
1730496360	10.845	0	0.00	10.845	10.845	10.845	0