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	3.5	4.375	80	83.5	80	6	82.27272727	DE
4	4.5	5.69620253165	79	84	77.5	61	80.76811594	DE
12	2	2.45398773006	81.5	89.5	70	113	83.16287425	DE
26	24.5	41.5254237288	59	89.5	57.5	94	78.38407711	DE
52	41.3	97.8672985782	42.2	89.5	40.799999	88	68.23703471	DE
156	23.5	39.1666666667	60	89.5	34.2	78	62.57732933	DE
260	23.5	39.1666666667	60	89.5	34.2	78	62.57732933	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
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
1774646700	89.5	0.5	0.56	89	89.5	89	168
1774560300	89	1	1.14	89	89	89	114
1774473900	88	-0.5	-0.56	88.5	88.5	87	700
1774387500	88.5	2	2.31	88	88.5	88	114
1774301100	86.5	2	2.37	81	86.5	81	495
1774041900	84.5	-0.5	-0.59	84.5	84.5	84.5	107
1773955500	85	3.5	4.29	82	85	82	130
1773869100	81.5	0	0.00	81.5	81.5	81.5	0
1773782700	81.5	0	0.00	83	83	81	111
1773696300	81.5	3	3.82	81.5	82	81	185
1773437100	78.5	-2	-2.48	79	79	78.5	63
1773350700	80.5	1.5	1.90	80.5	80.5	80.5	25
1773264300	79	0	0.00	77	79.5	77	192
1773177900	79	0	0.00	80	80	79	90
1773091500	79	-2.5	-3.07	87	87	79	1150