Darling Ingredients Inc【DAR】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	3.95	7.51236211487	52.58	57.43	51.88	3328635	54.00918082	CS
4	-4.1	-6.76232888009	60.63	61.235	50.885	2455633	55.13201242	CS
12	-7.47	-11.671875	64	66.02	50.885	2537575	59.24404109	CS
26	20.28	55.9448275862	36.25	66.02	35.915	2736207	54.84404067	CS
52	18.06	46.9456719522	38.47	66.02	29.15	2512493	45.057265	CS
156	-7.49	-11.699468916	64.02	71.6	26	2258266	42.38891272	CS
260	-11.04	-16.33861181	67.57	87.59	26	1924943	50.3150029	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
1783032000	56.53	-0.05	-0.09	56.59	57.27	55.435	3284957
1782945600	56.58	1.96	3.59	54.5	57.43	54.305	3240388
1782859200	54.62	1.47	2.77	53.38	55.51	53.2	4043175
1782772800	53.15	0.65	1.24	54.07	54.07	52.55	3103752
1782513600	52.5	-0.58	-1.09	52.84	53.24	51.93	4001016
1782427200	53.08	0.43	0.82	52.58	53.245	51.88	2257246
1782340800	52.65	-0.13	-0.25	52.78	53.18	50.885	2583137
1782254400	52.78	-0.44	-0.83	52.83	53.476	52.28	2253641
1782168000	53.22	-0.46	-0.86	54.1	54.1	51.85	2327673
1781822400	53.68	-0.11	-0.20	53.85	54.44	52.15	4071587
1781736000	53.79	-1.39	-2.52	55	55.325	53.55	2590051
1781649600	55.18	-0.94	-1.67	55.32	56.665	54.78	2025809
1781563200	56.12	-0.87	-1.53	56.39	56.42	55.11	2159921
1781304000	56.99	-0.01	-0.02	57.19	57.57	56.52	1664375
1781217600	57	-1.61	-2.75	59.08	59.28	56.91	1503318
1781131200	58.61	0.25	0.43	58.73	59.61	58.34	1533710
1781044800	58.36	0	0.00	58.62	59.09	57.1	2204349
1780958400	58.36	-1.09	-1.83	60.07	60.61	58.24	1317968
1780699200	59.45	-1.27	-2.09	60.33	60.7149	58.89	1347454
1780612800	60.72	-0.83	-1.35	60.63	61.235	60.21	2430858
1780526400	61.55	1.21	2.01	60.69	63	60.555	1719036
1780440000	60.34	-0.1	-0.17	60.42	61.36	60.15	1811131
1780353600	60.44	1.34	2.27	59.63	61.09	59.425	2182309
1780094400	59.1	-0.52	-0.87	59.53	60.038	58.69	2489970
1780008000	59.62	0.88	1.50	59	59.82	58.8035	1930554
1779921600	58.74	-0.61	-1.03	59.09	59.11	57.75	1876129
1779835200	59.35	0.75	1.28	58.96	59.98	58.1	2423583
1779489600	58.6	0.74	1.28	57.99	58.98	57.65	1964734
1779403200	57.86	-1.12	-1.90	59.3	60.1099	57.81	2357184
1779316800	58.98	-0.97	-1.62	60.1	60.68	58.96	2126237
1779230400	59.95	-2.18	-3.51	62.15	62.15	59.35	2302136
1779144000	62.13	-0.24	-0.38	62.27	62.62	60.74	2156293
1778884800	62.37	-0.41	-0.65	63.1	63.1	61.47	2082751
1778798400	62.78	0.52	0.84	62.07	63.45	61.635	2693612
1778712000	62.26	-1.2	-1.89	63.54	64.989999	62.2	1838564
1778625600	63.46	-0.36	-0.56	64.83	64.989999	63.3	2687962
1778539200	63.82	0.7	1.11	63.505	64.114999	61.35	3883640
1778280000	63.12	0.85	1.37	62.27	63.44	61.79	1659141
1778193600	62.27	-0.84	-1.33	61.8	62.76	61.09	2724625
1778107200	63.11	-1.73	-2.67	62.5	63.415	61.94	2649736
1778020800	64.84	0.46	0.71	65	66.019999	64.66	2298864
1777934400	64.379999	0.61	0.96	64.11	64.79	62.69	2510105
1777675200	63.77	-0.46	-0.72	63.89	64.849999	62.63	3390782
1777588800	64.23	1.43	2.28	61.85	64.36	59.19	4440643
1777502400	62.8	1.47	2.40	61.79	63.73	61.79	3749366
1777416000	61.33	0.98	1.62	61.96	62.18	60.425	2080942
1777329600	60.35	0.17	0.28	60.54	61.67	60.04	2155539
1777070400	60.18	-0.76	-1.25	61.01	61.31	59.64	1690925
1776984000	60.94	0.69	1.15	60.64	61.51	60.41	2045332
1776897600	60.25	-0.02	-0.03	60.87	61.162	59.695	2926590
1776811200	60.27	1.19	2.01	59.63	60.32	58.75	2543266
1776724800	59.08	1.13	1.95	58.63	59.6	58.49	2960479
1776465600	57.95	-2.41	-3.99	58.19	58.48	55.83	4730295
1776379200	60.36	1.92	3.29	58.35	60.41	58.1	2455646
1776292800	58.44	-1.16	-1.95	59.49	59.92	57.885	3531709
1776206400	59.6	-1.81	-2.95	61.38	61.67	59.435	3408135
1776120000	61.41	0.14	0.23	61.87	62.8	60.9537	2281277
1775860800	61.27	-0.07	-0.11	61.55	62.48	60.98	2363410
1775774400	61.34	-1.71	-2.71	64	64.53	60.73	3395652
1775688000	63.05	-0.46	-0.72	59.115	63.11	58.33	5570524
1775601600	63.51	-0.38	-0.59	64.01	64.9	63.33	2352800
1775515200	63.89	-0.76	-1.18	64.129999	64.42	62.9588	2143226