Precision Drilling Corp【PRE1】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	-1.5	-2.17391304348	69	69	69	8	69	DE
4	-12.5	-15.625	80	83.5	69	26	73.0955414	DE
12	-16	-19.1616766467	83.5	87.5	69	61	78.48842462	DE
26	6.5	10.6557377049	61	89.5	59.5	95	78.89947833	DE
52	26.5	64.6341463415	41	89.5	40.799999	86	69.61644602	DE
156	7.5	12.5	60	89.5	34.2	78	62.69130182	DE
260	7.5	12.5	60	89.5	34.2	78	62.69130182	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	69	-3.5	-4.83	69	69	69	8
1782505500	72.5	0	0.00	72.5	72.5	72.5	0
1782419100	72.5	0	0.00	72.5	72.5	72.5	0
1782332700	72.5	0	0.00	72.5	72.5	72.5	0
1782246300	72.5	0	0.00	72.5	72.5	72.5	0
1782159900	72.5	-3	-3.97	72.5	72.5	72.5	136
1781900700	75.5	0	0.00	75.5	75.5	75.5	0
1781814300	75.5	0	0.00	75.5	75.5	75.5	0
1781727900	75.5	0	0.00	75.5	75.5	75.5	0
1781641500	75.5	-8	-9.58	75.5	75.5	75.5	1
1781555100	83.5	0	0.00	83.5	83.5	83.5	0
1781295900	83.5	0	0.00	83.5	83.5	83.5	0
1781209500	83.5	0	0.00	83.5	83.5	83.5	0
1781123100	83.5	0	0.00	83.5	83.5	83.5	0
1781036700	83.5	0	0.00	83.5	83.5	83.5	0
1780950300	83.5	1	1.21	83.5	83.5	83.5	1
1780691100	82.5	2.5	3.13	82.5	82.5	82.5	10
1780604700	80	0	0.00	80	80	80	0
1780518300	80	2.5	3.23	80	80	80	1
1780431900	77.5	0	0.00	77.5	77.5	77.5	0
1780345500	77.5	0	0.00	77.5	77.5	77.5	0
1780086300	77.5	-4	-4.91	77.5	77.5	77.5	2
1779999900	81.5	0	0.00	81.5	81.5	81.5	0
1779913500	81.5	0	0.00	81.5	81.5	81.5	0
1779827100	81.5	1.5	1.88	80.5	81.5	80.5	258
1779740700	80	-4	-4.76	79.5	80	79.5	150
1779481500	84	0	0.00	84	84	84	0
1779395100	84	0	0.00	84	84	84	0
1779308700	84	4	5.00	84	84	84	25
1779222300	80	0	0.00	80	80	80	0
1779135900	80	0	0.00	80	80	80	0
1778876700	80	0.5	0.63	80	80	80	50
1778790300	79.5	1	1.27	79.5	79.5	79.5	1
1778703900	78.5	0	0.00	78.5	78.5	78.5	0
1778617500	78.5	3	3.97	79	79	78.5	55
1778531100	75.5	0	0.00	75.5	75.5	75.5	0
1778271900	75.5	-2.5	-3.21	75.5	75.5	75.5	1
1778185500	78	0	0.00	78	78	78	1
1778099100	78	-2.5	-3.11	78.5	79.5	78	50
1778012700	80.5	0	0.00	80.5	80.5	80.5	0
1777926300	80.5	2	2.55	80.5	80.5	80.5	148
1777580700	78.5	-9	-10.29	84	84	78.5	162
1777494300	87.5	9	11.46	86.5	87.5	86.5	4
1777407900	78.5	0	0.00	78.5	78.5	78.5	0
1777321500	78.5	0	0.00	78.5	78.5	78.5	0
1777062300	78.5	0	0.00	78.5	78.5	78.5	0
1776975900	78.5	6.5	9.03	78	78.5	78	439
1776889500	72	0	0.00	72	72	72	0
1776803100	72	0	0.00	72	72	72	4
1776716700	72	1	1.41	72.5	72.5	72	75
1776457500	71	-4.5	-5.96	70	71	70	10
1776371100	75.5	-0.5	-0.66	75.5	75.5	75.5	23
1776284700	76	-4	-5.00	76	76	76	20
1776198300	80	0	0.00	80	80	80	0
1776111900	80	1.5	1.91	80	80	80	11
1775852700	78.5	0	0.00	78.5	78.5	78.5	1
1775766300	78.5	0	0.00	78.5	78.5	78.5	0
1775679900	78.5	-5	-5.99	76.5	80	76.5	123
1775593500	83.5	2	2.45	83.5	83.5	83.5	1
1775161500	81.5	0	0.00	82.5	82.5	81.5	350
1775075100	81.5	-3	-3.55	81.5	81.5	81.5	26
1774988700	84.5	-5	-5.59	84.5	84.5	84.5	50
1774905900	89.5	0	0.00	89.5	89.5	89.5	0