ARC Resources Ltd【ARX】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	0.05	0.168067226891	29.75	29.93	29.56	4672804	29.70820936	CS
4	-2.06	-6.46578782172	31.86	32.58	29.56	4073243	30.80565445	CS
12	3.29	12.4104111656	26.51	32.58	24.37	5463420	30.31838663	CS
26	4.03	15.6383391541	25.77	32.58	21.14	5038220	28.10138873	CS
52	0.89	3.07851954341	28.91	32.58	21.14	3929830	27.20007464	CS
156	12.13	68.6474250141	17.67	32.58	17.64	2689037	25.4549681	CS
260	19.06	177.467411546	10.74	32.58	7.51	3012366	20.81010469	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782855600	29.8	0.1	0.34	29.72	29.93	29.63	3789678
1782769200	29.7	0.06	0.20	29.72	29.81	29.66	7474521
1782510000	29.64	-0.15	-0.50	29.65	29.74	29.56	5959710
1782423600	29.79	-0.15	-0.50	29.75	29.91	29.7	1467308
1782337200	29.94	-0.46	-1.51	29.95	30.15	29.78	4189908
1782250800	30.4	-0.02	-0.07	30.3	30.51	30.26	4704532
1782164400	30.42	0.58	1.94	30.31	30.54	30.22	4619106
1781905200	29.84	-0.3	-1.00	30.3	30.45	29.8	2967126
1781818800	30.14	-0.46	-1.50	30.15	30.24	29.86	3584013
1781732400	30.6	-0.31	-1.00	30.77	30.91	30.48	2142421
1781646000	30.91	-0.09	-0.29	30.79	31.03	30.79	2411627
1781559600	31	-0.76	-2.39	30.97	31.1	30.76	1865969
1781300400	31.76	-0.06	-0.19	31.58	32.1	31.58	3518180
1781214000	31.82	-0.1	-0.31	32.299999	32.58	31.78	7270251
1781127600	31.92	0.22	0.69	31.89	32.229999	31.88	5406705
1781041200	31.7	-0.36	-1.12	31.89	31.95	31.5	1842730
1780954800	32.06	0.37	1.17	31.87	32.18	31.83	1838860
1780695600	31.69	-0.26	-0.81	31.85	32.03	31.67	7404103
1780609200	31.95	-0.01	-0.03	31.86	32.03	31.67	4934876
1780522800	31.96	-0.04	-0.13	32.02	32.4	31.94	4064641
1780436400	32	0.41	1.30	31.58	32	31.58	2310184
1780350000	31.59	0.38	1.22	31.28	31.97	31.28	2695804
1780090800	31.21	0.29	0.94	30.84	31.21	30.84	5013866
1780004400	30.92	-0.03	-0.10	31.1	31.29	30.9	1303713
1779918000	30.95	-0.34	-1.09	30.97	31.11	30.8	5583925
1779831600	31.29	0.54	1.76	31.4	31.77	31.25	2704452
1779745200	30.75	-0.68	-2.16	31.02	31.28	30.56	1181632
1779486000	31.43	-0.16	-0.51	31.51	31.75	31.36	2285165
1779399600	31.59	0.19	0.61	31.8	32.03	31.5	4439677
1779313200	31.4	-0.45	-1.41	31.8	32.049999	31.4	5281482
1779226800	31.85	0.76	2.44	31.55	31.95	31.55	7309229
1778881200	31.09	0.22	0.71	31	31.14	30.85	5341789
1778794800	30.87	0.04	0.13	30.66	31.04	30.66	2222700
1778708400	30.83	-0.09	-0.29	30.99	31.02	30.76	3004549
1778622000	30.92	-0.02	-0.06	31.01	31.11	30.91	4416943
1778535600	30.94	0.36	1.18	30.77	31	30.77	7396410
1778276400	30.58	0.11	0.36	30.5	31	30.5	3485491
1778190000	30.47	-0.81	-2.59	30.91	31.07	30.45	6345870
1778103600	31.28	-0.71	-2.22	31.4	31.6	31.15	9825402
1778017200	31.99	0.19	0.60	31.81	32.06	31.81	8188184
1777930800	31.8	-0.05	-0.16	31.84	32.2	31.73	7173633
1777671600	31.85	-0.37	-1.15	32	32.17	31.72	5346916
1777585200	32.22	0.25	0.78	31.77	32.33	31.77	7206353
1777498800	31.97	0.6	1.91	31.85	31.97	31.64	16451918
1777412400	31.37	0.15	0.48	31.5	31.85	31.37	23315828
1777326000	31.22	5.45	21.15	30.91	31.99	30.9	34324625
1777066800	25.77	-0.35	-1.34	26.01	26.06	25.61	4413098
1776980400	26.12	0.13	0.50	26.05	26.36	25.75	4732594
1776894000	25.99	0.34	1.33	25.66	26	25.63	3132524
1776807600	25.65	0.53	2.11	25.13	25.68	25.05	3288875
1776721200	25.12	0.29	1.17	25.04	25.2	24.63	4865996
1776462000	24.83	-0.89	-3.46	25	25	24.37	7025635
1776375600	25.72	0.35	1.38	25.39	25.81	25.37	4179386
1776289200	25.37	0.39	1.56	24.93	25.51	24.85	2428592
1776202800	24.98	-0.98	-3.78	25.66	25.83	24.89	3529483
1776116400	25.96	-0.13	-0.50	26.58	26.65	25.86	5592642
1775857200	26.09	0.39	1.52	25.61	26.15	25.52	3712682
1775770800	25.7	-0.72	-2.73	26.51	26.71	25.45	4364826
1775684400	26.42	-1.37	-4.93	26.06	26.44	25.72	5305208
1775598000	27.79	0.23	0.83	27.69	28.2	27.54	3100908
1775511600	27.56	-0.1	-0.36	27.69	27.9	27.25	4527472
1775166000	27.66	0.54	1.99	28.12	28.3	27.48	4581146