Peyto Exploration & Development Corp【PXK】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	0.455	2.98654414178	15.235	16.245	15.235	1554	15.83227507	DE
4	0.11	0.706033376123	15.58	17.8	15.235	2127	16.38045975	DE
12	-2.63	-14.3558951965	18.32	18.934999	14.605	2356	16.41363647	DE
26	1.6	11.3555713272	14.09	18.934999	12.845	2703	15.64941596	DE
52	3.47	28.3960720131	12.22	18.934999	10.965	2020	14.56583774	DE
156	7.014	80.8437067773	8.676	18.934999	7.564	1137	13.25197502	DE
260	7.014	80.8437067773	8.676	18.934999	7.564	1137	13.25197502	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	15.775	-0.44	-2.68	15.8	16.19	15.58	2805
1780604700	16.21	0.25	1.53	15.685	16.21	15.685	1561
1780518300	15.965	0.13	0.79	16.245	16.245	15.965	423
1780431900	15.84	0.12	0.73	15.425	15.84	15.415	1761
1780345500	15.725	0.45	2.95	15.95	15.99	15.6	3518
1780086300	15.275	-0.37	-2.33	15.235	15.655	15.235	506
1779999900	15.64	-0.11	-0.67	15.55	15.735	15.55	908
1779913500	15.745	-0.38	-2.39	15.84	15.84	15.55	2188
1779827100	16.129999	0.42	2.67	16.015	16.44	16.015	352
1779740700	15.71	-1.06	-6.32	16.399999	16.399999	15.3	2112
1779481500	16.77	-0.08	-0.45	16.629999	16.77	16.629999	2817
1779395100	16.845	0.15	0.87	16.77	16.915	16.379999	674
1779308700	16.7	-0.37	-2.14	17.005	17.005	16.7	1403
1779222300	17.065	0.2	1.16	17.3	17.3	16.89	742
1779135900	16.87	-0.01	-0.06	17.485	17.8	16.765	4402
1778876700	16.88	0.61	3.78	16.39	16.985	15.5	12665
1778790300	16.265	0.25	1.59	16.1	16.265	16.02	1749
1778703900	16.01	0.08	0.47	16.01	16.01	16.01	1000
1778617500	15.935	0.16	1.01	15.95	16.12	15.935	1298
1778531100	15.775	0.17	1.09	15.8	16.094999	15.64	187
1778271900	15.605	-0.11	-0.67	15.58	15.65	15.435	2268
1778185500	15.71	0.09	0.58	15.605	15.71	15.355	2143
1778099100	15.62	-0.51	-3.16	15.855	15.855	15.46	499
1778012700	16.129999	0.03	0.19	15.83	16.29	15.83	1141
1777926300	16.1	-0.29	-1.74	16.585	16.585	16.094999	2871
1777580700	16.385	0.16	0.96	16.45	16.45	16.385	167
1777494300	16.23	0.25	1.53	16.079999	16.23	15.805	3093
1777407900	15.985	0.39	2.47	15.925	16.315	15.715	4186
1777321500	15.6	0.42	2.77	15.435	15.6	15.38	941
1777062300	15.18	-0.13	-0.85	15.13	15.53	15.12	1814
1776975900	15.31	0.04	0.29	15.495	15.495	15.31	929
1776889500	15.265	0.16	1.03	14.905	15.265	14.905	854
1776803100	15.11	0.05	0.37	14.8	15.135	14.8	3536
1776716700	15.055	-0.14	-0.92	15.57	15.96	15.055	3411
1776457500	15.195	-0.49	-3.09	15.81	15.81	14.665	1115
1776371100	15.68	0.15	0.97	15.53	15.86	15.52	525
1776284700	15.53	0.11	0.71	15.27	15.59	15.26	1738
1776198300	15.42	-0.51	-3.17	15.825	15.85	15.42	833
1776111900	15.925	0.3	1.89	16.235	16.235	15.85	1298
1775852700	15.63	0.32	2.06	15.61	15.83	15.32	1599
1775766300	15.315	-0.52	-3.28	16.085	16.239999	15.31	5786
1775679900	15.835	-0.26	-1.58	14.79	15.835	14.605	8119
1775593500	16.09	-0.01	-0.06	15.995	16.309999	15.9	1184
1775161500	16.1	-0.3	-1.83	16.795	16.97	16.1	3808
1775075100	16.399999	-0.24	-1.44	16.405	16.655	16.399999	1118
1774988700	16.64	-0.54	-3.17	16.754999	17.149999	16.579999	5130
1774902300	17.184999	0.48	2.90	16.975	17.184999	16.605	3498
1774646700	16.7	-0.13	-0.74	17.03	17.26	16.2	4937
1774560300	16.825	-0.93	-5.21	17.675	17.899999	16.805	1248
1774473900	17.75	0.2	1.17	17.575	17.87	17.445	1606
1774387500	17.545	0.01	0.03	17.62	18.07	17.399999	1039
1774301100	17.54	-0.64	-3.52	18.095	18.35	16.495	9549
1774041900	18.18	0.29	1.59	18.075	18.18	17.899999	1220
1773955500	17.895	0.05	0.31	17.84	18.34	17.655	4662
1773869100	17.84	-0.38	-2.06	17.614999	17.995	17.47	1855
1773782700	18.215	-0.09	-0.46	18.684999	18.684999	18.085	998
1773696300	18.3	-0.2	-1.08	18.415	18.934999	18.18	2332
1773437100	18.5	0.35	1.93	18.32	18.665	18.149999	975
1773350700	18.149999	0.16	0.92	18.37	18.395	18.149999	1124
1773264300	17.985	1.09	6.42	17.095	17.985	17.095	2823
1773177900	16.899999	-0.57	-3.24	16.96	17.274999	16.899999	1212
1773091500	17.465	-0.24	-1.36	18.454999	18.85	17.204999	5084
1772832300	17.704999	0.67	3.93	17.495	17.995	17.399999	4065