Dominion Energy Inc【1D】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	-2.66	-4.5054200542	59.04	59.04	55.3	23	55.49760684	DE
4	4	7.63650248186	52.38	60.2	52.3	39	57.77207161	DE
12	1.02	1.84248554913	55.36	60.2	50.48	14	57.62829448	DE
26	5.78	11.4229249012	50.6	60.2	48.155	11	54.81178333	DE
52	7.53	15.4145342886	48.85	60.2	46.815	6	54.01794974	DE
156	10.88	23.9120879121	45.5	62.5	40.465	28	50.22838168	DE
260	10.88	23.9120879121	45.5	62.5	40.465	28	50.22838168	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	56.38	-0.86	-1.50	56.38	56.38	56.38	0
1780588500	57.24	1.94	3.51	57.24	57.24	57.24	0
1780502100	55.3	-1.36	-2.40	55.3	55.3	55.3	100
1780415700	56.66	-0.72	-1.25	56.66	56.66	56.66	17
1780329300	57.38	-1.66	-2.81	57.38	57.38	57.38	0
1780070100	59.04	1.36	2.36	59.04	59.04	59.04	0
1779983700	57.68	0.56	0.98	57.68	57.68	57.68	0
1779897300	57.12	3.16	5.86	57.12	57.12	57.12	16
1779810900	53.96	-4.42	-7.57	53.96	53.96	53.96	0
1779724500	58.38	-0.46	-0.78	58.38	58.38	58.38	0
1779465300	58.84	0.64	1.10	58.84	58.84	58.84	0
1779378900	58.2	-0.48	-0.82	58.2	58.2	58.2	0
1779292500	58.68	0.34	0.58	58.68	58.68	58.68	100
1779206100	58.34	0.24	0.41	58.16	58.5	58.1	143
1779119700	58.1	4.64	8.68	60.2	60.2	57.26	401
1778860500	53.46	0.14	0.26	53.46	53.46	53.46	0
1778774100	53.32	-0.2	-0.37	53.32	53.32	53.32	0
1778687700	53.52	1.1	2.10	53.52	53.52	53.52	0
1778601300	52.42	0.12	0.23	52.42	52.42	52.42	0
1778514900	52.3	-0.08	-0.15	52.3	52.3	52.3	0
1778255700	52.38	0.4	0.77	52.38	52.38	52.38	5
1778169300	51.98	-1.12	-2.11	51.98	51.98	51.98	0
1778082900	53.1	-2.02	-3.66	53.1	53.1	53.1	0
1777996500	55.12	0.34	0.62	55.12	55.12	55.12	0
1777910100	54.78	-0.84	-1.51	54.78	54.78	54.78	12
1777564500	55.62	1.8	3.34	55.62	55.62	55.62	0
1777478100	53.82	-0.26	-0.48	53.82	53.82	53.82	0
1777391700	54.08	0.74	1.39	54.08	54.08	54.08	0
1777305300	53.34	-0.26	-0.49	53.34	53.34	53.34	0
1777046100	53.6	0.74	1.40	53.6	53.6	53.6	0
1776959700	52.86	-0.54	-1.01	52.86	52.86	52.86	0
1776873300	53.4	1.26	2.42	53.4	53.4	53.4	0
1776786900	52.14	-1.24	-2.32	52.14	52.14	52.14	0
1776700500	53.38	0.66	1.25	53.38	53.38	53.38	0
1776441300	52.72	0.08	0.15	52.72	52.72	52.72	0
1776354900	52.64	-0.3	-0.57	52.64	52.64	52.64	0
1776268500	52.94	-0.64	-1.19	52.94	52.94	52.94	0
1776182100	53.58	-1.32	-2.40	53.58	53.58	53.58	0
1776095700	54.9	-0.4	-0.72	55.56	55.56	54.9	10
1775836500	55.3	0.26	0.47	55.3	55.3	55.3	0
1775750100	55.04	1.42	2.65	55.04	55.04	55.04	0
1775663700	53.62	-0.76	-1.40	53.62	53.62	53.62	0
1775577300	54.38	0.18	0.33	54.38	54.38	54.38	0
1775145300	54.2	0.99	1.86	54.2	54.2	54.2	0
1775058900	53.21	0.02	0.04	53.21	53.21	53.21	0
1774972500	53.19	-1.17	-2.15	53.19	53.19	53.19	0
1774886100	54.36	1.17	2.20	54.36	54.36	54.36	0
1774630500	53.19	0.22	0.42	53.19	53.19	53.19	0
1774544100	52.97	0.16	0.30	52.97	52.97	52.97	0
1774457700	52.81	0.31	0.59	52.81	52.81	52.81	0
1774371300	52.5	0.99	1.92	52.5	52.5	52.5	0
1774284900	51.51	-0.24	-0.46	50.48	51.51	50.48	6
1774025700	51.75	-2.15	-3.99	51.75	51.75	51.75	0
1773939300	53.9	-0.27	-0.50	54.24	54.24	53.9	2
1773852900	54.17	-1.16	-2.10	54.17	54.17	54.17	0
1773766500	55.33	0.26	0.47	55.33	55.33	55.33	0
1773680100	55.07	-0.29	-0.52	55.07	55.07	55.07	0
1773420900	55.36	0.3	0.54	55.36	55.36	55.36	3
1773334500	55.06	1.73	3.24	55.06	55.06	55.06	0
1773212400	53.33	0	0.00	53.33	53.33	53.33	0
1773126000	53.33	0	0.00	53.33	53.33	53.33	0
1773039600	53.33	0	0.00	53.33	53.33	53.33	0
1772780400	53.33	0	0.00	53.33	53.33	53.33	0