PBF Energy Inc【PEN】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	2.68	7.83396667641	34.21	37.21	33.96	702	36.49374751	DE
4	1.85	5.2796803653	35.04	37.21	31.22	498	35.27504305	DE
12	-1.11	-2.92105263158	38	46	30.84	1007	37.28233557	DE
26	8.43	29.6205200281	28.46	46	21	1060	32.62979601	DE
52	21.23	135.568326948	15.66	46	15.51	873	28.86107861	DE
156	-6.79	-15.5448717949	43.68	58	12.7	711	30.42367899	DE
260	-6.79	-15.5448717949	43.68	58	12.7	711	30.42367899	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
1780691100	36.92	0.57	1.57	36.52	36.92	36.5	22
1780604700	36.35	-0.83	-2.23	36.47	36.58	35.88	805
1780518300	37.18	0.49	1.34	37.02	37.21	36.97	483
1780431900	36.69	0.01	0.03	36.1	36.69	35.5	61
1780345500	36.68	2.18	6.32	35.18	36.94	35.18	1871
1780086300	34.5	0.87	2.59	34.21	34.5	33.96	289
1779999900	33.63	0.05	0.15	33.63	33.63	33.63	192
1779913500	33.58	-0.79	-2.30	33.159999	33.58	31.22	1155
1779827100	34.369999	0.56	1.66	33.119999	34.369999	33.119999	146
1779740700	33.81	-1.12	-3.21	34.27	34.78	33.81	311
1779481500	34.93	0.85	2.49	33.49	34.93	33.49	989
1779395100	34.08	-1.36	-3.84	36.14	36.14	33.88	390
1779308700	35.44	-0.45	-1.25	35.44	35.44	35.44	50
1779222300	35.89	-1.11	-3.00	35.93	35.93	35.89	425
1779135900	37	2.08	5.96	35.86	37	35.86	326
1778876700	34.92	0.76	2.22	34.5	34.92	34.5	156
1778790300	34.159999	-1.51	-4.23	34.58	34.9	34.159999	1000
1778703900	35.67	-0.5	-1.38	35.97	35.97	35.35	54
1778617500	36.17	0	0.00	36.17	36.17	36.17	200
1778531100	36.17	1.86	5.42	34.799999	36.17	34.799999	297
1778271900	34.31	-0.14	-0.41	35.04	35.04	34.31	762
1778185500	34.45	-1.39	-3.88	35.7	35.7	32.97	1863
1778099100	35.84	-3.36	-8.57	36.06	36.06	35.5	2035
1778012700	39.2	0.84	2.19	38.76	39.2	38.38	196
1777926300	38.36	0.84	2.24	36.4	38.61	36.4	94
1777580700	37.52	0.25	0.67	37.27	37.52	35.049999	241
1777494300	37.27	2.33	6.67	35.119999	37.27	35.119999	303
1777407900	34.94	0.2	0.58	35.1	35.1	34.94	213
1777321500	34.74	0.14	0.40	34.409999	34.74	34.409999	75
1777062300	34.6	-1.06	-2.97	34.67	34.909999	34.47	1440
1776975900	35.659999	1.17	3.39	34.659999	35.659999	34.159999	1108
1776889500	34.49	0.39	1.14	34.61	34.63	34.49	1498
1776803100	34.1	2.06	6.43	31.9	34.1	31.9	275
1776716700	32.04	0.83	2.66	33	33	31.65	4009
1776457500	31.21	-3.57	-10.26	36.03	36.53	30.84	1934
1776371100	34.78	0.09	0.26	34.64	34.78	34.15	601
1776284700	34.69	2.01	6.15	32.77	34.69	32.77	288
1776198300	32.68	-2.55	-7.24	35.049999	35.049999	32.68	1907
1776111900	35.229999	0.59	1.70	36.6	36.6	35.229999	380
1775852700	34.64	-0.54	-1.53	34.9	34.9	34.13	109
1775766300	35.18	-0.09	-0.26	36.57	36.75	34.64	255
1775679900	35.27	-4.97	-12.35	38	38	35.19	3098
1775593500	40.24	0.94	2.39	40.19	40.47	40.19	351
1775161500	39.299999	-0.1	-0.25	40.81	41.25	38.82	2053
1775075100	39.4	-1.91	-4.62	40.7	41.119999	39.35	2612
1774988700	41.31	-2.1	-4.84	44.07	44.07	40.799999	1274
1774902300	43.41	-0.83	-1.88	44.91	46	43.41	1443
1774646700	44.24	0.65	1.49	43.58	44.66	43.58	308
1774560300	43.59	1.16	2.73	42.74	44.96	42.74	650
1774473900	42.43	-0.62	-1.44	42.2	43	41.94	1523
1774387500	43.05	2.76	6.85	39.92	43.14	39.92	2068
1774301100	40.29	-1.83	-4.34	43.01	43.42	39.659999	2418
1774041900	42.119999	1.52	3.74	41.479999	42.75	39.4	1927
1773955500	40.6	-0.03	-0.07	40.93	43.73	40.28	6170
1773869100	40.63	2.35	6.14	39.06	40.63	39.06	304
1773782700	38.28	0.26	0.68	38.42	38.49	38.28	773
1773696300	38.02	0.24	0.64	37.4	38.4	37.4	1427
1773437100	37.78	0.5	1.34	38	38	37.56	220
1773350700	37.28	1.18	3.27	36.52	37.82	36.479999	4019
1773264300	36.1	1.61	4.67	33.299999	36.46	33.299999	770
1773177900	34.49	1.33	4.01	32.57	34.49	32.57	701
1773091500	33.159999	-4.42	-11.76	38.79	38.79	32.5	362
1772832300	37.58	-1.83	-4.64	39.07	40.15	36.31	1614