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	0.77	7.08371665133	10.87	11.82	10.85	191732	11.18533672	CS
4	0.13	1.12945264987	11.51	12.18	10.84	197350	11.38419989	CS
12	-1.18	-9.20436817473	12.82	14.16	10.84	234315	12.29673224	CS
26	4.01	52.5557011796	7.63	14.16	7.2	216480	10.98213848	CS
52	3.4	41.2621359223	8.24	14.16	6.87	180224	9.6579239	CS
156	5.46	88.3495145631	6.18	14.16	5.58	112687	9.21196867	CS
260	7.69	194.683544304	3.95	14.16	3.75	101464	8.16419794	CS

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
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
1774561200	13.67	-0.32	-2.29	13.85	14.16	13.67	206690
1774474800	13.99	0.19	1.38	13.8	14.06	13.53	286073
1774388400	13.8	0.48	3.60	13.3	13.89	13.29	267224
1774302000	13.32	0.05	0.38	13.03	13.47	12.95	321727
1774042800	13.27	0.04	0.30	13.33	13.33	12.88	263818
1773956400	13.23	-0.05	-0.38	13.24	13.65	13.1	476303
1773870000	13.28	0.22	1.68	13	13.41	12.95	320647
1773783600	13.06	0.04	0.31	12.79	13.32	12.77	317289
1773697200	13.02	0.46	3.66	12.34	13.07	12.25	407284
1773438000	12.56	-0.14	-1.10	12.63	12.82	12.49	392167
1773351600	12.7	-0.16	-1.24	12.82	12.91	12.65	280466
1773265200	12.86	0.35	2.80	12.48	12.87	12.39	224921
1773178800	12.51	-0.15	-1.18	12.54	12.81	12.42	253204
1773092400	12.66	0.1	0.80	12.51	12.79	12.49	251710
1772836800	12.56	0.39	3.20	12.29	12.57	12.01	364725
1772750400	12.17	0.27	2.27	11.99	12.18	11.82	397261
1772664000	11.9	0	0.00	11.99	12.1	11.78	284122