Tutor Perini Corp【PE2】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	-0.05	-0.0733675715334	68.15	68.15	68.15	25	68.15	DE
4	6.2	10.0161550889	61.9	68.15	58	211	61.87646281	DE
12	3.1	4.76923076923	65	84.7	58	125	65.74955683	DE
26	9.1	15.4237288136	59	84.7	57.5	122	64.71609293	DE
52	29.7	77.34375	38.4	84.7	37.799999	151	56.82311139	DE
156	43.5	176.829268293	24.6	84.7	17.899999	176	45.52480509	DE
260	43.5	176.829268293	24.6	84.7	17.899999	176	45.52480509	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
1781814300	68.15	7.8	12.92	68.15	68.15	68.15	25
1781727900	60.35	0	0.00	60.35	60.35	60.35	0
1781641500	60.35	0	0.00	60.35	60.35	60.35	0
1781555100	60.35	0	0.00	60.35	60.35	60.35	0
1781295900	60.35	0	0.00	60.35	60.35	60.35	0
1781209500	60.35	0	0.00	60.35	60.35	60.35	0
1781123100	60.35	-3.25	-5.11	60.35	60.35	60.35	50
1781036700	63.6	2.2	3.58	63.6	63.6	63.6	29
1780950300	61.4	0	0.00	61.4	61.4	61.4	0
1780691100	61.4	0	0.00	61.4	61.4	61.4	0
1780604700	61.4	-1.1	-1.76	61.3	61.4	58	1320
1780518300	62.5	-1.85	-2.87	63	63	62.5	150
1780431900	64.349999	2	3.21	64.25	64.349999	64.25	57
1780345500	62.35	-2.65	-4.08	62.4	62.4	60.45	63
1780086300	65	0	0.00	65	65	65	0
1779999900	65	0	0.00	65	65	65	0
1779913500	65	4	6.56	63.25	65	63.25	103
1779827100	61	0	0.00	61	61	61	0
1779740700	61	-5.9	-8.82	61.9	61.9	61	100
1779481500	66.9	0	0.00	66.9	66.9	66.9	0
1779395100	66.9	0	0.00	66.9	66.9	66.9	0
1779308700	66.9	3.2	5.02	66.9	66.9	66.9	18
1779222300	63.7	-5.35	-7.75	63.7	63.7	63.7	2
1779135900	69.05	-1	-1.43	69.05	69.05	69.05	58
1778876700	70.05	0	0.00	70.05	70.05	70.05	0
1778790300	70.05	0	0.00	70.05	70.05	70.05	0
1778703900	70.05	0.95	1.37	69.8	70.05	69.8	43
1778617500	69.099999	0	0.00	69.099999	69.099999	69.099999	0
1778531100	69.099999	-0.05	-0.07	69.099999	70.75	69.099999	158
1778271900	69.15	1.95	2.90	71.099999	71.099999	69.15	142
1778185500	67.2	-13.8	-17.04	74.55	74.55	66.15	577
1778099100	81	-3.5	-4.14	84.5	84.7	81	104
1778012700	84.5	7.4	9.60	84.5	84.5	84.5	22
1777926300	77.099999	0	0.00	77.099999	77.099999	77.099999	0
1777580700	77.099999	4.05	5.54	77.099999	77.099999	77.099999	70
1777494300	73.05	0.55	0.76	75.55	75.55	73.05	47
1777407900	72.5	0	0.00	72.5	72.5	72.5	0
1777321500	72.5	0	0.00	72.5	72.5	72.5	0
1777062300	72.5	-1.5	-2.03	72.5	72.5	72.5	40
1776975900	74	0	0.00	74	74	74	0
1776889500	74	-0.3	-0.40	71.9	74	71.9	60
1776803100	74.3	0	0.00	74.3	74.3	74.3	0
1776716700	74.3	0	0.00	74.3	74.3	74.3	0
1776457500	74.3	0	0.00	74.3	74.3	74.3	0
1776371100	74.3	0	0.00	74.3	74.3	74.3	0
1776284700	74.3	4.6	6.60	74.3	74.3	74.3	55
1776198300	69.7	0	0.00	69.7	69.7	69.7	0
1776111900	69.7	0.4	0.58	69.7	69.7	69.7	30
1775852700	69.3	0.25	0.36	69.3	69.3	69.3	185
1775766300	69.05	2.05	3.06	69.05	69.05	69.05	10
1775679900	67	0	0.00	67	67	67	0
1775593500	67	0	0.00	67	67	67	0
1775161500	67	2.5	3.88	67	67	67	15
1775075100	64.5	0	0.00	64.5	64.5	64.5	0
1774988700	64.5	-0.5	-0.77	65	65	64.5	70
1774905900	65	0	0.00	65	65	65	0
1774646700	65	-2.5	-3.70	65	65	65	8
1774560300	67.5	0.5	0.75	67.5	67.5	67.5	50
1774473900	67	3.5	5.51	67	67	67	42
1774387500	63.5	0	0.00	63.5	63.5	63.5	0
1774301100	63.5	4	6.72	59.5	63.5	58.5	269
1774041900	59.5	-2.5	-4.03	61	61	59.5	35
1773955500	62	1.5	2.48	62	62	62	424