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	-1.189999	-3.5395569167	33.619999	34.53	32.21	456	33.8853589	DE
4	-1.06	-3.16512391759	33.49	37.799999	31.22	548	35.32098921	DE
12	-11.15	-25.5851307939	43.58	46	30.84	786	35.63072885	DE
26	11.43	54.4285714286	21	46	21	1057	33.0042438	DE
52	12.05	59.1265947007	20.38	46	18	851	29.46218458	DE
156	-11.25	-25.7554945055	43.68	58	12.7	708	30.46271057	DE
260	-11.25	-25.7554945055	43.68	58	12.7	708	30.46271057	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
1781900700	32.689999	0.48	1.49	32.31	32.7	32.31	252
1781814300	32.21	-1.32	-3.94	32.21	32.21	32.21	192
1781727900	33.53	-0.04	-0.12	34	34	33.53	555
1781641500	33.57	-0.89	-2.58	34.5	34.53	33.57	113
1781555100	34.46	-2.84	-7.61	33.619999	34.46	33.52	965
1781295900	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1781209500	37.299999	-0.16	-0.43	37.24	37.299999	37.24	226
1781123100	37.46	1.86	5.22	37.619999	37.619999	37.46	73
1781036700	35.6	-1.43	-3.86	36.51	36.51	35.38	1510
1780950300	37.03	0.11	0.30	37.6	37.799999	37.03	454
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