Duke Energy Corp【1DUK】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	0.55	0.515463917526	106.7	107.25	103.3	3	103.35	DE
4	0.2	0.186828584773	107.05	108.45	103.3	12	106.65987395	DE
12	-9.65	-8.25491873396	116.9	117.06	103.3	17	108.27249205	DE
26	6.15	6.08308605341	101.1	117.06	97.68	22	107.36823602	DE
52	6.13	6.06210443038	101.12	117.06	97.68	15	107.06616822	DE
156	1.53	1.44721906924	105.72	117.06	97.68	14	107.00936848	DE
260	1.53	1.44721906924	105.72	117.06	97.68	14	107.00936848	DE

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
1780674900	107.25	1.7	1.61	105.45	107.25	105.45	8
1780588500	105.55	2.05	1.98	105.55	105.55	105.55	0
1780502100	103.5	0.15	0.15	103.5	103.5	103.5	0
1780415700	103.35	-2.2	-2.08	103.3	104.6	103.3	15
1780329300	105.55	-1.15	-1.08	105.55	105.55	105.55	0
1780070100	106.7	-0.75	-0.70	106.7	106.7	106.7	0
1779983700	107.45	-0.35	-0.32	108.3	108.45	107.45	31
1779897300	107.8	0.15	0.14	107.8	107.8	107.8	0
1779810900	107.65	0.25	0.23	108.4	108.4	107.65	101
1779724500	107.4	-0.1	-0.09	107.4	107.4	107.4	0
1779465300	107.5	0.5	0.47	107.5	107.5	107.5	0
1779378900	107	0.15	0.14	107	107	107	0
1779292500	106.85	2.2	2.10	106.85	106.85	106.85	0
1779206100	104.65	-0.05	-0.05	104.65	104.65	104.65	0
1779119700	104.7	-0.05	-0.05	104.7	104.7	104.7	0
1778860500	104.75	-0.9	-0.85	104.75	104.75	104.75	0
1778774100	105.65	0.05	0.05	105.65	105.65	105.65	0
1778687700	105.6	-0.8	-0.75	105.6	105.6	105.6	3
1778601300	106.4	0.6	0.57	106.4	106.4	106.4	5
1778514900	105.8	-0.2	-0.19	105.8	105.8	105.8	78
1778255700	106	0.45	0.43	107.05	107.05	106	5
1778169300	105.55	-1.1	-1.03	106.55	107.05	105.55	166
1778082900	106.65	-3.3	-3.00	107.85	107.85	106.65	246
1777996500	109.95	0.65	0.59	109.95	109.95	109.95	0
1777910100	109.3	0	0.00	109.3	109.3	109.3	0
1777564500	109.3	0.5	0.46	108.85	109.3	108.8	33
1777478100	108.8	-0.7	-0.64	108.8	108.8	108.8	0
1777391700	109.5	0.7	0.64	109.5	109.5	109.5	0
1777305300	108.8	-0.3	-0.27	108.8	108.8	108.8	0
1777046100	109.1	0.35	0.32	109.1	109.1	109.1	0
1776959700	108.75	1	0.93	108.75	108.75	108.75	0
1776873300	107.75	-2.65	-2.40	107.75	107.75	107.75	0
1776786900	110.4	1.05	0.96	110.4	110.4	110.4	1
1776700500	109.35	2.25	2.10	109.35	109.35	109.35	0
1776441300	107.1	-1.45	-1.34	107.1	107.1	107.1	0
1776354900	108.55	-0.4	-0.37	108.55	108.55	108.55	0
1776268500	108.95	-1	-0.91	108.95	108.95	108.95	0
1776182100	109.95	-1.65	-1.48	109.95	109.95	109.95	0
1776095700	111.6	-2.75	-2.40	111.6	111.6	111.6	0
1775836500	114.35	0	0.00	114.35	114.35	114.35	0
1775750100	114.35	2.6	2.33	114.35	114.35	114.35	0
1775663700	111.75	-2.1	-1.84	111.75	111.75	111.75	0
1775577300	113.85	-0.77	-0.67	112.9	113.85	112.9	15
1775145300	114.62	2.54	2.27	114.62	114.62	114.62	0
1775058900	112.08	-0.6	-0.53	113.94	113.94	112.08	55
1774972500	112.68	-2.98	-2.58	112.68	112.68	112.68	0
1774886100	115.66	2.16	1.90	111.06	115.66	111.06	56
1774630500	113.5	2.04	1.83	113.5	113.5	113.5	0
1774544100	111.46	0.12	0.11	111.02	111.46	110.06	119
1774457700	111.34	0.06	0.05	111.34	111.34	111.34	0
1774371300	111.28	1.42	1.29	111.28	111.28	111.28	0
1774284900	109.86	-0.96	-0.87	109.86	109.86	109.86	0
1774025700	110.82	-1.2	-1.07	110.82	110.82	110.82	0
1773939300	112.02	-2.54	-2.22	112.02	112.02	112.02	0
1773852900	114.56	-1.6	-1.38	114.56	114.56	114.56	2
1773766500	116.16	-0.46	-0.39	116.16	116.16	116.16	0
1773680100	116.62	-0.28	-0.24	117.06	117.06	116.62	12
1773420900	116.9	1.5	1.30	116.9	116.9	116.9	0
1773334500	115.4	4.5	4.06	115.28	115.4	115.18	264
1773212400	110.9	0	0.00	110.9	110.9	110.9	0
1773126000	110.9	0	0.00	110.9	110.9	110.9	0
1773039600	110.9	0	0.00	110.9	110.9	110.9	0
1772780400	110.9	0	0.00	110.9	110.9	110.9	0