PHX Energy Services Corp【PHX】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	-0.54	-5.01858736059	10.76	10.9	10.19	91531	10.59090575	CS
4	-0.74	-6.75182481752	10.96	11.82	10.19	132236	11.04951791	CS
12	-2.15	-17.380759903	12.37	12.68	10.19	175870	11.59740854	CS
26	2.54	33.0729166667	7.68	14.16	7.2	214173	11.21111644	CS
52	1.82	21.6666666667	8.4	14.16	6.87	179146	9.76777869	CS
156	4.35	74.1056218058	5.87	14.16	5.75	114377	9.26982912	CS
260	5.75	128.635346756	4.47	14.16	3.75	102025	8.2487809	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	10.22	-0.08	-0.78	10.34	10.34	10.19	69432
1782423600	10.3	-0.09	-0.87	10.38	10.4	10.27	69789
1782337200	10.39	-0.35	-3.26	10.71	10.71	10.32	158564
1782250800	10.74	-0.11	-1.01	10.82	10.82	10.65	84022
1782164400	10.85	-0.05	-0.46	10.8	10.86	10.71	105467
1781905200	10.9	0.17	1.58	10.76	10.9	10.75	39811
1781818800	10.73	0.08	0.75	10.65	10.84	10.41	182019
1781732400	10.65	-0.05	-0.47	10.77	10.8	10.58	206132
1781646000	10.7	-0.25	-2.28	10.88	10.92	10.7	104156
1781559600	10.95	-0.31	-2.75	11.01	11.1	10.75	145602
1781300400	11.26	0.02	0.18	11.24	11.51	11.18	122669
1781214000	11.24	0	0.00	11.37	11.46	11.17	123302
1781127600	11.24	-0.08	-0.71	11.34	11.52	11.23	80523
1781041200	11.32	-0.24	-2.08	11.56	11.56	11.02	117672
1780954800	11.56	0.37	3.31	11.23	11.7	11.23	115422
1780695600	11.19	-0.45	-3.87	11.5	11.55	11.1	158856
1780609200	11.64	0.24	2.11	11.49	11.82	11.4	148983
1780522800	11.4	0.11	0.97	11.33	11.72	11.3	192398
1780436400	11.29	0.07	0.62	11.22	11.52	11.22	190652
1780350000	11.22	0.26	2.37	11.02	11.27	11.02	188716
1780090800	10.96	-0.07	-0.63	10.96	11.11	10.85	109963
1780004400	11.03	0.12	1.10	10.87	11.13	10.87	276933
1779918000	10.91	-0.32	-2.85	11.12	11.25	10.84	218738
1779831600	11.23	-0.3	-2.60	11.69	11.75	11.2	164168
1779745200	11.53	-0.37	-3.11	11.76	11.76	11.43	48854
1779486000	11.9	0.28	2.41	11.6	11.9	11.54	368300
1779399600	11.62	-0.19	-1.61	11.98	12.02	11.46	149706
1779313200	11.81	-0.16	-1.34	11.95	12.18	11.73	253798
1779226800	11.97	0.47	4.09	11.54	12	11.54	168948
1778881200	11.5	0.17	1.50	11.34	11.52	11.3	69537
1778794800	11.33	0.03	0.27	11.38	11.39	11.26	76940
1778708400	11.3	-0.1	-0.88	11.57	11.57	11.25	124961
1778622000	11.4	0.16	1.42	11.3	11.52	11.21	151781
1778535600	11.24	0.15	1.35	11.26	11.31	11.05	294957
1778276400	11.09	-0.43	-3.73	11.55	11.55	11.06	390871
1778190000	11.52	-0.39	-3.27	11.51	11.98	11.25	309435
1778103600	11.91	-0.63	-5.02	11.79	11.92	11.12	444815
1778017200	12.54	0	0.00	12.43	12.66	12.39	141799
1777930800	12.54	0.05	0.40	12.5	12.65	12.3	282427
1777671600	12.49	0.18	1.46	12.25	12.57	12.05	384274
1777585200	12.31	-0.33	-2.61	12.55	12.55	12.17	288872
1777498800	12.64	0.23	1.85	12.5	12.65	12.35	172118
1777412400	12.41	-0.02	-0.16	12.59	12.65	12.39	108620
1777326000	12.43	0.03	0.24	12.36	12.62	12.36	95728
1777066800	12.4	0.23	1.89	12.25	12.44	12.01	131730
1776980400	12.17	0.47	4.02	11.74	12.2	11.7	130888
1776894000	11.7	0.32	2.81	11.39	11.73	11.39	144737
1776807600	11.38	0.26	2.34	11.12	11.46	11.12	83047
1776721200	11.12	-0.08	-0.71	11.08	11.32	11.08	172372
1776462000	11.2	-0.31	-2.69	11.47	11.51	10.9	227960
1776375600	11.51	-0.07	-0.60	11.49	11.8	11.45	202421
1776289200	11.58	0.09	0.78	11.39	11.67	11.39	160501
1776202800	11.49	-0.38	-3.20	11.87	11.87	11.4	153351
1776116400	11.87	-0.04	-0.34	12.1	12.31	11.78	201614
1775857200	11.91	0	0.00	11.85	12.09	11.8	99184
1775770800	11.91	-0.2	-1.65	12.16	12.46	11.88	249837
1775684400	12.11	-0.37	-2.96	12.08	12.16	11.31	222202
1775598000	12.48	0.08	0.65	12.43	12.68	12.3	216761
1775511600	12.4	-0.06	-0.48	12.37	12.55	12.3	172569
1775166000	12.46	0.09	0.73	12.6	12.9	12.41	333753
1775079600	12.37	-0.84	-6.36	13.02	13.02	12.31	363667
1774993200	13.21	-0.23	-1.71	13.43	13.74	13.08	492595
1774906800	13.44	-0.19	-1.39	13.68	13.94	13.37	426329
1774647600	13.63	-0.04	-0.29	13.71	13.89	13.56	196744