Permian Resources Corp【YZ8】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	-0.5	-3.03766707169	16.46	16.46	15.76	353	15.97126654	DE
4	-1.525	-8.72176150987	17.485	17.485	15.76	451	16.60758592	DE
12	-1.04	-6.11764705882	17	19.54	15.76	489	17.29427839	DE
26	3.86	31.9008264463	12.1	19.6	11.6	858	15.52452526	DE
52	3.66	29.756097561	12.3	19.6	10.1	928	13.27694725	DE
156	2.98	22.9583975347	12.98	19.6	8.8	701	13.14155881	DE
260	2.98	22.9583975347	12.98	19.6	8.8	701	13.14155881	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	16.265	0.51	3.20	16.28	16.28	16.265	28
1783023900	15.76	-0.19	-1.19	15.76	15.76	15.76	150
1782937500	15.95	-0.51	-3.10	16.434999	16.434999	15.95	808
1782851100	16.46	0	0.00	16.46	16.46	16.46	0
1782764700	16.46	0	0.00	16.46	16.46	16.46	0
1782505500	16.46	0.03	0.15	16.46	16.46	16.46	100
1782419100	16.434999	0.02	0.12	16.434999	16.434999	16.434999	60
1782332700	16.415	-0.27	-1.59	16.415	16.415	16.415	15
1782246300	16.68	0.89	5.64	16.68	16.68	16.68	1
1782159900	15.79	0	0.00	15.79	15.79	15.79	0
1781900700	15.79	0	0.00	15.79	15.79	15.79	0
1781814300	15.79	-0.2	-1.25	15.79	15.79	15.79	100
1781727900	15.99	0	0.00	15.99	15.99	15.99	0
1781641500	15.99	-0.32	-1.96	15.81	16.155	15.81	391
1781555100	16.309999	-0.52	-3.09	15.975	16.434999	15.975	491
1781295900	16.829999	0.23	1.42	16.829999	16.829999	16.829999	1420
1781209500	16.594999	-0.48	-2.78	16.995	16.995	16.594999	403
1781123100	17.07	0.56	3.39	17.07	17.07	17.07	242
1781036700	16.51	-0.51	-2.97	16.51	16.51	16.51	274
1780950300	17.015	-0.36	-2.07	17.485	17.485	17.015	1865
1780691100	17.375	0	0.00	17.375	17.375	17.375	0
1780604700	17.375	0	0.00	17.375	17.375	17.375	0
1780518300	17.375	0.58	3.45	16.855	17.375	16.855	42
1780431900	16.795	-0.44	-2.55	16.385	16.795	16.385	240
1780345500	17.235	0.79	4.77	17.065	17.235	16.965	271
1780086300	16.45	0	0.00	16.45	16.45	16.45	0
1779999900	16.45	-0.34	-2.00	16.469999	16.469999	16.45	2260
1779913500	16.785	0.07	0.39	16.719999	16.785	16.495	550
1779827100	16.719999	0.08	0.51	16.719999	16.719999	16.719999	1
1779740700	16.635	-0.99	-5.62	16.524999	17.44	16.524999	272
1779481500	17.625	-0.56	-3.05	18.165	18.165	17.625	460
1779395100	18.18	0	0.00	18.18	18.18	18.18	0
1779308700	18.18	0	0.00	18.18	18.18	18.18	0
1779222300	18.18	0.41	2.34	18.18	18.18	18.18	8
1779135900	17.765	0.87	5.12	18.175	18.175	17.765	21
1778876700	16.899999	-0.43	-2.45	17	17	16.899999	250
1778790300	17.325	0	0.00	17.325	17.325	17.325	0
1778703900	17.325	0.02	0.12	17.325	17.325	17.325	20
1778617500	17.305	0.03	0.17	17.25	17.305	17.25	492
1778531100	17.274999	0.51	3.04	17.274999	17.274999	17.274999	42
1778271900	16.765	-0.43	-2.50	17.405	17.405	16.765	170
1778185500	17.195	-0.79	-4.42	17.16	17.195	17.16	280
1778099100	17.989999	-1.41	-7.24	19.135	19.135	17.989999	452
1778012700	19.395	0.66	3.50	19.54	19.54	18.875	762
1777926300	18.739999	0.29	1.54	19.23	19.23	18.6	3014
1777580700	18.454999	0.2	1.10	18.54	18.54	18.309999	1365
1777494300	18.255	0.15	0.86	18.265	18.265	18.255	84
1777407900	18.1	0.45	2.55	17.565	18.1	17.565	2
1777321500	17.649999	0.15	0.89	17.375	17.649999	16.925	765
1777062300	17.495	0.07	0.43	17.495	17.495	17.495	10
1776975900	17.42	0.24	1.40	17.18	17.95	17.18	373
1776889500	17.18	0.21	1.24	17.18	17.18	17.18	2
1776803100	16.97	0.56	3.38	16.97	16.97	16.97	30
1776716700	16.415	0	0.00	16.415	16.415	16.415	0
1776457500	16.415	-0.81	-4.67	16.155	16.415	16.155	355
1776371100	17.22	0.23	1.35	17.215	17.22	17.215	560
1776284700	16.989999	0.12	0.71	16.899999	16.989999	16.899999	1040
1776198300	16.87	-0.87	-4.88	16.989999	16.989999	16.87	2052
1776111900	17.735	0.73	4.32	18.25	18.25	17.735	394
1775852700	17	-1.06	-5.87	17	17	17	2
1775766300	18.059999	0.56	3.20	18.059999	18.059999	18.059999	200
1775679900	17.5	-1.11	-5.99	17	17.59	16.425	1777
1775593500	18.614999	0.41	2.28	18.78	18.78	17.899999	309