Dominion Energy Inc【D】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	0.31	0.444827091405	69.69	70.59	68.93	7456464	69.67418841	CS
4	2.78	4.13567390658	67.22	70.59	67.12	6888467	68.79502028	CS
12	7.88	12.6851255634	62.12	70.59	60.44	7397346	66.52135605	CS
26	12.12	20.9398756047	57.88	70.59	57.47	6269656	64.61046293	CS
52	13.32	23.5003528582	56.68	70.59	55.8542	5787086	62.36093075	CS
156	18.36	35.553834237	51.64	70.59	39.18	5208980	55.37557684	CS
260	-5.21	-6.9272703098	75.21	88.78	39.18	4693409	60.02675437	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
1783723200	70.08	0.63	0.91	69.57	70.265	69.43	3957414
1783636800	69.45	-0.41	-0.59	70	70.21	69.3	5113761
1783550400	69.86	0.03	0.04	69.87	70.23	69.36	5729088
1783464000	69.83	0.57	0.82	69.67	70.59	69.67	13937642
1783377600	69.26	-0.49	-0.70	69.69	69.73	68.93	5045364
1783032000	69.75	1.96	2.89	67.89	69.819	67.89	4304498
1782945600	67.79	-0.5	-0.73	68.36	68.53	67.375	6184690
1782859200	68.29	-0.89	-1.29	68.92	69.31	68.24	5655359
1782772800	69.18	-0.21	-0.30	69.39	69.9	68.77	3999388
1782513600	69.39	-0.12	-0.17	69.59	69.85	68.89	7800406
1782427200	69.51	0.25	0.36	69.56	70.165	68.78	4213532
1782340800	69.26	0.81	1.18	68.6	69.425	68.41	4446280
1782254400	68.45	0.41	0.60	68.21	68.87	68.065	5393878
1782168000	68.04	-0.37	-0.54	68.8	69.19	67.87	9226232
1781822400	68.41	0.39	0.57	68.32	69.28	68.08	16084779
1781736000	68.02	-0.48	-0.70	68.09	68.745	67.87	7106048
1781649600	68.5	0.35	0.51	68.14	69.25	68.111	6129472
1781563200	68.15	0.24	0.35	67.54	68.63	67.33	7790505
1781304000	67.91	1.22	1.83	67.22	68.13	67.12	5831490
1781217600	66.69	-0.08	-0.12	67	67.455	66.61	6979387
1781131200	66.769999	0.52	0.78	66.83	66.955	66.16	6185040
1781044800	66.25	0.73	1.11	65.769999	66.4	65.465	11509473
1780958400	65.519999	-1.38	-2.06	66.98	67.2	65.51	5624956
1780699200	66.9	0.4	0.60	66.2	67.52	66.2	5107481
1780612800	66.5	1.04	1.59	65.61	66.955	65.465	6168194
1780526400	65.459999	-1.01	-1.52	66.4	67.099999	65.455	8593955
1780440000	66.47	1.86	2.88	64.67	66.489999	64.599999	7133717
1780353600	64.61	-2.33	-3.48	66.25	66.4324	64.545	6494230
1780094400	66.94	-0.44	-0.65	66.75	67.11	65.83	15741847
1780008000	67.38	0.18	0.27	67.84	68.38	67.37	15163310
1779921600	67.2	-0.08	-0.12	67.17	67.67	66.864999	7338609
1779835200	67.28	-0.39	-0.58	67.7	68.13	67.2	8121996
1779489600	67.67	-0.62	-0.91	68.21	68.58	67.43	6459979
1779403200	68.29	0.56	0.83	67.6	68.49	67.58	9777745
1779316800	67.73	-0.4	-0.59	68.2	68.89	67.31	12506934
1779230400	68.13	0.57	0.84	67.2	68.46	66.3	18301024
1779144000	67.56	5.83	9.44	68.64	68.97	66.45	40090814
1778884800	61.73	-1.24	-1.97	62.86	63.12	61.71	4676915
1778798400	62.97	0.25	0.40	62.52	63.01	62.52	3167877
1778712000	62.72	-0.2	-0.32	62.5	63.175	61.83	6127069
1778625600	62.92	0.36	0.58	62.72	63.1	62.13	4791762
1778539200	62.56	0.67	1.08	62.06	62.63	61.7501	5558724
1778280000	61.89	0.28	0.45	61.86	62.1	61.04	6029379
1778193600	61.61	-0.03	-0.05	61.52	61.73	61.17	3189505
1778107200	61.64	-1.35	-2.14	62.92	62.97	61.61	5139316
1778020800	62.99	0.04	0.06	63.21	63.76	62.69	3333136
1777934400	62.95	-0.99	-1.55	63.4	64.129999	62.67	3883330
1777675200	63.94	-0.56	-0.87	64.42	65.6098	63.75	6258589
1777588800	64.5	2	3.20	63.2	64.67	62.77	8053340
1777502400	62.5	-0.39	-0.62	62.55	63.285	62.41	7277436
1777416000	62.89	0.39	0.62	63.05	63.46	62.54	4394426
1777329600	62.5	-0.08	-0.13	62.42	63.0951	62.37	3446122
1777070400	62.58	0.06	0.10	62.45	62.9	61.88	2931292
1776984000	62.52	1.57	2.58	61.52	62.6	61.31	4060035
1776897600	60.95	-0.14	-0.23	61.57	61.78	60.44	4908236
1776811200	61.09	-1.13	-1.82	62.27	62.335	61.01	4344478
1776724800	62.22	-0.2	-0.32	62.36	63.05	61.965	3029824
1776465600	62.42	-0.06	-0.10	62.12	62.665	61.555	5756426
1776379200	62.48	0.1	0.16	62.24	62.72	61.675	4534087
1776292800	62.38	-1.33	-2.09	63.24	63.4	62.175	5126083
1776206400	63.71	0.74	1.18	62.79	63.87	62.175	5178252
1776120000	62.97	-1.26	-1.96	64.08	64.15	62.575	3541173