Total Energy Services Inc【TOT】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	0.83	3.94862036156	21.02	22.37	20.93	104854	21.63343749	CS
4	-3.65	-14.3137254902	25.5	26.11	20.75	133425	23.2031546	CS
12	0.05	0.229357798165	21.8	27.58	20.75	136014	23.96519306	CS
26	6.89	46.0561497326	14.96	27.58	14.75	109049	22.17132934	CS
52	11.02	101.754385965	10.83	27.58	10.5	85370	18.92761191	CS
156	13.09	149.429223744	8.76	27.58	7.36	60809	14.09177121	CS
260	17.34	384.478935698	4.51	27.58	3.58	61304	11.28842443	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	22.08	0.44	2.03	22.01	22.15	21.82	93753
1782769200	21.64	0.28	1.31	21.38	21.96	20.93	128919
1782510000	21.36	-0.13	-0.60	21.46	21.53	21.23	111478
1782423600	21.49	0.3	1.42	21.02	21.7	20.93	85266
1782337200	21.19	-0.76	-3.46	21.62	21.62	20.75	121212
1782250800	21.95	-0.58	-2.57	22.5	22.5	21.9	52062
1782164400	22.53	0.36	1.62	23.03	23.11	22.03	92034
1781905200	22.17	0.46	2.12	21.34	22.37	21.31	64897
1781818800	21.71	-0.05	-0.23	21.44	21.78	20.89	224858
1781732400	21.76	-0.46	-2.07	22.55	22.55	21.66	121145
1781646000	22.22	-0.81	-3.52	22.71	22.71	21.95	179621
1781559600	23.03	-1.05	-4.36	23.52	23.59	22.45	256112
1781300400	24.08	0.12	0.50	23.81	24.29	23.75	54024
1781214000	23.96	-0.08	-0.33	24.25	24.68	23.62	116943
1781127600	24.04	-0.83	-3.34	24.92	25.4	23.91	76193
1781041200	24.87	-0.42	-1.66	25.28	25.36	24.46	117554
1780954800	25.29	0.61	2.47	24.61	25.67	24.61	297625
1780695600	24.68	-1.19	-4.60	25.85	25.85	24.57	83147
1780609200	25.87	0.13	0.51	25.5	26.11	25.1	258234
1780522800	25.74	-0.12	-0.46	26	26.11	25.48	141218
1780436400	25.86	0.73	2.90	24.81	26.1	24.81	117791
1780350000	25.13	0.73	2.99	24.84	25.7	24.84	98885
1780090800	24.4	-0.22	-0.89	24.45	24.68	24.1	89789
1780004400	24.62	-0.76	-2.99	25.35	25.41	24.61	120850
1779918000	25.38	-0.74	-2.83	26.09	26.09	25.12	106011
1779831600	26.12	0.55	2.15	25.55	26.4	25.55	87643
1779745200	25.57	-1.6	-5.89	26.31	26.52	25.35	122222
1779486000	27.17	0.75	2.84	26.59	27.21	26.44	83266
1779399600	26.42	-0.82	-3.01	27.25	27.45	25.96	87678
1779313200	27.24	0.49	1.83	26.5	27.46	26.5	146633
1779226800	26.75	0.7	2.69	26.99	27.58	26.6	323660
1778881200	26.05	0.8	3.17	25.43	26.05	25.1	196230
1778794800	25.25	0.25	1.00	25	25.85	25	188346
1778708400	25	1.44	6.11	24.84	26.2	24.07	453514
1778622000	23.56	0.42	1.82	23.02	23.77	23.02	107075
1778535600	23.14	0.74	3.30	22.42	23.18	22.42	81425
1778276400	22.4	-0.78	-3.36	23.23	23.23	22.25	64252
1778190000	23.18	-0.51	-2.15	23.51	23.8	22.75	85327
1778103600	23.69	-0.87	-3.54	24.03	24.05	23.26	220015
1778017200	24.56	0.27	1.11	24.07	24.63	24.07	284158
1777930800	24.29	-0.01	-0.04	24.54	24.63	24.05	200134
1777671600	24.3	0.78	3.32	23.58	24.37	23.31	121759
1777585200	23.52	-0.26	-1.09	23.77	23.77	23.25	105132
1777498800	23.78	0.31	1.32	23.57	23.82	23.45	113438
1777412400	23.47	-0.04	-0.17	23.46	23.93	23.32	59964
1777326000	23.51	0.21	0.90	23.32	23.99	23.31	185239
1777066800	23.3	0.19	0.82	23.13	23.35	22.75	95984
1776980400	23.11	0.33	1.45	22.77	23.4	22.77	124110
1776894000	22.78	0.49	2.20	22.89	22.9	22.32	39782
1776807600	22.29	0.63	2.91	21.6	22.53	21.6	176313
1776721200	21.66	-0.05	-0.23	21.73	21.94	21.47	64847
1776462000	21.71	-1.15	-5.03	22.5	22.5	20.75	112097
1776375600	22.86	0.56	2.51	22.33	23.4	22.33	126262
1776289200	22.3	-0.25	-1.11	22.15	22.45	21.99	92164
1776202800	22.55	0.09	0.40	22.68	22.91	21.89	236069
1776116400	22.46	0.16	0.72	22.3	22.81	22.17	106139
1775857200	22.3	0.38	1.73	22.03	22.31	21.68	100499
1775770800	21.92	0.02	0.09	21.8	22.7	21.8	87828
1775684400	21.9	-0.39	-1.75	20.99	22	20	137331
1775598000	22.29	0.34	1.55	21.96	22.7	21.95	148443
1775511600	21.95	-0.02	-0.09	21.92	22.27	21.5	80269
1775166000	21.97	0.53	2.47	21.61	22.41	21.5	237979