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	1.19	1.99899210482	59.53	63	58.69	2126661	60.35264214	CS
4	-1.55	-2.4891601092	62.27	64.99	57.65	2242938	60.92648243	CS
12	4.4	7.8125	56.32	66.02	54.16	2889246	60.41500214	CS
26	24.1	65.8110322228	36.62	66.02	34.0101	2658747	52.81639774	CS
52	30.14	98.5611510791	30.58	66.02	29.15	2586279	43.57256373	CS
156	-2.98	-4.67817896389	63.7	71.6	26	2234022	42.39700887	CS
260	-11.28	-15.6666666667	72	87.59	26	1937422	50.64558939	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
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
1775169600	64.65	2.49	4.01	62.77	64.69	62.48	3046909
1775083200	62.16	0.31	0.50	62.17	62.37	60.325	4257794
1774996800	61.85	1.48	2.45	60.92	62.99	60.73	3493352
1774910400	60.37	1.09	1.84	59.72	62.38	59.72	4662543
1774651200	59.28	0.3	0.51	58.1	61.25	57.62	4271490
1774564800	58.98	0.14	0.24	59.01	59.63	58.4806	2193458
1774478400	58.84	0.76	1.31	58.16	58.87	57.62	5312379
1774392000	58.08	1.62	2.87	56.95	59.3599	56.11	4091698
1774305600	56.46	1.32	2.39	55.54	57.2	55.06	3168205
1774046400	55.14	-1.66	-2.92	56.6	57.31	54.5905	3018698
1773960000	56.8	0.05	0.09	55.9	56.93	55.37	2593765
1773873600	56.75	-0.16	-0.28	57.21	57.96	56.695	3092370
1773787200	56.91	1.7	3.08	55.95	57.71	55.665	3469904
1773700800	55.21	0.41	0.75	54.76	55.795	54.16	4695687
1773441600	54.8	-1.53	-2.72	56.32	57.02	54.37	3097077
1773355200	56.33	0.77	1.39	55.07	57.35	54.81	4021038
1773268800	55.56	2.96	5.63	53.18	55.73	52.57	4772122
1773182400	52.6	0.68	1.31	52.3	52.81	51.023	3872221
1773096000	51.92	-0.99	-1.87	52.4	52.71	51.315	3253523
1772840400	52.91	-0.29	-0.55	53.28	53.39	52.03	3259547
1772754000	53.2	-0.12	-0.23	53.13	53.78	52.33	2753285