Peyto Exploration and Developement Corporation (PK)【PEYUF】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	-0.28	-1.62980209546	17.18	17.48	16.57	90397	16.73336876	CS
4	-1.3862	-7.58057989085	18.2862	18.53	16.06	76101	17.27674361	CS
12	-1.85	-9.86666666667	18.75	20.007	16.06	93126	18.20041996	CS
26	0.55	3.36391437309	16.35	21.261	15	112546	18.43475151	CS
52	3.049	22.0128510577	13.851	21.261	12.98	109198	16.61151741	CS
156	8.71	106.349206349	8.19	21.261	7.88	94893	13.14166281	CS
260	10.12	149.262536873	6.78	21.261	4.6092	79397	11.91189196	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
1783027740	16.79	0.02	0.12	17.0875	17.0875	16.66	88164
1782941280	16.77	0.12	0.72	16.5901	17.47	16.5901	103290
1782854880	16.649999	-0.23	-1.37	16.579999	16.95	16.57	146674
1782768300	16.8805	-0.27	-1.57	17.18	17.2303	16.86	23459
1782509280	17.15	0.04	0.23	17.15	17.272	17	134743
1782422460	17.11	0.35	2.09	16.77	17.13	16.713999	86376
1782336000	16.76	-0.5	-2.90	16.059999	17.11	16.059999	151655
1782250140	17.2599	-0.03	-0.19	17.28	17.3	17.14	31629
1782163500	17.292	0.02	0.13	16.76	17.4135	16.76	42176
1781818140	17.27	-0.16	-0.92	17.28	17.45	16.97	73106
1781731740	17.43	-0.39	-2.19	17.66	17.95	17.41	53362
1781645340	17.821	0.23	1.32	17.94	17.94	17.4	177002
1781558940	17.5888	-0.44	-2.44	18.04	18.04	17.38	58742
1781299740	18.028	-0.04	-0.23	18.09	18.179	18.017	38060
1781213220	18.07	-0.22	-1.21	18.1888	18.29	17.9	23947
1781126940	18.2905	0.38	2.12	17.55	18.35	17.55	49321
1781040540	17.911	-0.54	-2.92	18.3	18.3	17.8	31720
1780954140	18.45	0.39	2.15	18.2862	18.53	18.21	56387
1780694940	18.061	-0.51	-2.74	19.17	19.99	18.048	57463
1780608540	18.57	0.03	0.16	18.49	18.73	18.49	31369
1780522140	18.54	0.06	0.32	18.58	18.745	18.515	69962
1780435740	18.4807	0.23	1.26	18.39	18.61	18.34	35739
1780349340	18.25	0.24	1.33	18.49	18.49	17.16	47342
1780090080	18.01	-0.26	-1.41	18.36	18.36	17.87	171807
1780003320	18.268	0.09	0.48	18.2	18.377	18.12	304530
1779917340	18.18	-0.3	-1.62	18.25	18.388	18.08	44906
1779830940	18.48	-0.85	-4.40	18.79	18.7941	18.36	119899
1779484920	19.33	0.02	0.09	19.53	19.53	18.65	80684
1779398880	19.3135	0.06	0.29	19.43	19.568	19.2	42552
1779312300	19.258399	-0.64	-3.22	19.76	19.805	19.24	70696
1779225660	19.9	0.09	0.45	19.82	19.95	19.59	48314
1779139740	19.81	0.35	1.80	19.88	20	19.56	54322
1778880000	19.46	0.29	1.51	19.35	19.591	19.35	68804
1778793900	19.17	0.35	1.85	18.8	19.39	18.634564	84984
1778707380	18.822	0.07	0.37	19.35	19.35	18.55	82315
1778621340	18.752	0.09	0.47	18.75	18.835	18.648	81156
1778534940	18.665	0.36	1.99	18.43	18.69	18.3	110584
1778275200	18.3	-0.23	-1.24	18.43	18.47	18.299	65602
1778188800	18.53	0.12	0.65	18.18	18.53	17.94	106421
1778102520	18.41	-0.54	-2.85	18.198	18.52	18.18	117921
1778016000	18.95	0.18	0.96	18.85	19	18.68	471295
1777930140	18.77	-0.46	-2.39	19.22	19.284	18.75	110575
1777671000	19.23	0.06	0.31	19.19	20.007	18.745	109660
1777584540	19.17	0.13	0.68	19.16	19.184	18.78	68912
1777498140	19.04	0.4	2.15	18.9	19.05	18.68	141655
1777411800	18.64	0.31	1.69	17.99	18.65	17.99	40911
1777325400	18.33	0.55	3.09	18.11	18.38	18.092	90148
1777065780	17.78	-0.04	-0.22	17.82	17.85	17.6625	102215
1776979740	17.82	0.05	0.29	17.77	17.89	17.749	135123
1776893280	17.768	0.15	0.86	17.87	17.87	17.698	31386
1776806940	17.6159	-0	-0.02	17.65	17.65	17.5	183456
1776720540	17.62	-0.29	-1.62	18.014498	18.014498	17.574	196693
1776460800	17.91	-0.55	-2.98	18.11	18.11	17.34	91841
1776374940	18.46	0.15	0.83	18.675	18.679	18.436	13992
1776288360	18.308	0.11	0.59	18.12	18.4006	18.11	62284
1776202140	18.2	-0.28	-1.52	18.26	18.3801	18.2	45293
1776115740	18.48	0.05	0.29	18.75	18.818	18.44	145547
1775856000	18.427	0.35	1.92	18.08	18.54	18.08	59135
1775770140	18.0794	-0.4	-2.17	18.84	18.85	17.992	194265
1775683500	18.48	-0.28	-1.49	18.19	18.48	17.55	85526
1775596800	18.76	0.15	0.80	18.65	18.78	18.53	155836
1775510940	18.611	0.13	0.69	18.415	18.64	18.29	69596