Diversified Energy Company PLC【DEC】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	0.66	4.94011976048	13.36	14.02	13.19	330397	13.51256878	CS
4	1.5	11.9808306709	12.52	14.02	10.94	573828	12.39223098	CS
12	-2.53	-15.2870090634	16.55	17.2429	10.94	484537	13.74695888	CS
26	2.41	20.7579672696	11.61	17.7	10.94	353855	14.02229069	CS
52	1.83	15.0123051682	12.19	17.7	10.72	307467	13.81632633	CS
156	-3.88	-21.6759776536	17.9	18.05	10.5367	276051	13.61714124	CS
260	-3.88	-21.6759776536	17.9	18.05	10.5367	276051	13.61714124	CS

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
1743633600	14.02	0.28	2.04	13.87	14.05	13.6	259805
1743547200	13.74	0.22	1.63	13.51	13.85	13.38	306167
1743460800	13.52	0.08	0.60	13.42	13.59	13.28	358866
1743201600	13.44	0.02	0.15	13.36	13.52	13.2462	412144
1743115200	13.42	-0.03	-0.22	13.34	13.48	13.19	214160
1743028800	13.45	0.29	2.20	13.36	13.62	13.36	360650
1742942400	13.16	-0.19	-1.42	13.56	13.6	13.06	403880
1742856000	13.35	0.07	0.53	13.11	13.4	13.02	423711
1742596800	13.28	-0.38	-2.78	13.63	13.637	13.22	460831
1742510400	13.66	0.38	2.86	13.34	13.83	13.28	777989
1742424000	13.28	0.22	1.68	12.77	13.35	12.76	725148
1742337600	13.06	0	0.00	13.05	13.205	12.935	585223
1742251200	13.06	1.11	9.29	12.38	13.18	12.38	818496
1741992000	11.95	0.24	2.05	11.71	12.01	11.67	374887
1741905600	11.71	0.14	1.21	11.64	11.86	11.52	372206
1741819200	11.57	0.38	3.40	11.31	11.68	11.28	488139
1741732800	11.19	0.23	2.10	11.38	11.4	11.13	632315
1741646400	10.96	-0.32	-2.84	11.47	11.7	10.94	882466
1741390800	11.28	0.1	0.89	11.66	11.78	11.17	1013953
1741304400	11.18	-0.78	-6.52	11.99	11.99	11.16	778157
1741218000	11.96	-0.55	-4.40	12.52	12.565	11.95	1180046
1741131600	12.51	-0.05	-0.40	12.65	12.69	12.25	1108737
1741045200	12.56	-0.75	-5.63	13.1	13.1871	12.53	618375
1740786000	13.31	-0.08	-0.60	13.3	13.52	13.14	475429
1740699600	13.39	-0.44	-3.18	13.9	13.93	13.35	737737
1740613200	13.83	-0.06	-0.43	13.84	14	13.59	758421
1740526800	13.89	-0.09	-0.64	14.21	14.21	13.73	1021853
1740440400	13.98	-0.04	-0.29	14.14	14.14	13.88	622853
1740181200	14.02	-0.36	-2.50	14.38	14.43	13.9	974115
1740094800	14.38	-0.63	-4.20	14.62	14.695	14.19	3096561
1740008400	15.01	-1.72	-10.28	16.12	16.19	14.92	1102936
1739922000	16.73	-0.17	-1.01	16.5	16.88	16.3	133781
1739576400	16.9	0.27	1.62	16.66	17.03	16.66	133304
1739490000	16.629999	-0.37	-2.18	16.76	16.8	16.489999	144616
1739403600	17	0.13	0.77	16.73	17.2429	16.73	364066
1739317200	16.87	0.22	1.32	16.83	16.918	16.635	207768
1739230800	16.649999	0.27	1.65	16.46	16.83	16.46	227639
1738971600	16.379999	-0.19	-1.15	16.8	16.875	16.309999	111798
1738885200	16.57	-0.26	-1.54	16.85	16.85	16.559999	122121
1738798800	16.83	0.06	0.36	16.66	16.95	16.6	187122
1738712400	16.77	0.17	1.02	16.43	16.865	16.43	117829
1738626000	16.6	0.66	4.14	16.379999	16.73	16.21	361091
1738366800	15.94	-0.23	-1.42	16.55	16.64	15.93	250810
1738280400	16.17	-0.15	-0.92	16.399999	16.54	16.05	139936
1738194000	16.32	0.09	0.55	16.23	16.44	16.079999	148694
1738107600	16.23	-0.17	-1.04	16.399999	16.5025	15.914	242076
1738021200	16.399999	0.63	3.99	16.21	16.6	16.129999	383525
1737762000	15.77	-0.47	-2.89	15.84	16	15.62	237153
1737675600	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1737589200	16.239999	-0.1	-0.61	16.35	16.4337	16.142499	153724
1737502800	16.34	0.07	0.43	16.3	16.469999	16.12	180272
1737157200	16.27	-0.41	-2.46	16.7	16.7	16.19	141818
1737070800	16.68	0.05	0.30	16.649999	16.83	16.629999	182559
1736984400	16.629999	0.1	0.60	16.8	16.8	16.57	133547
1736898000	16.53	0.12	0.73	16.45	16.67	16.17	236150
1736811600	16.41	-0.06	-0.36	16.44	16.698	16.36	202268
1736552400	16.469999	-0.18	-1.08	17.16	17.23	16.41	188713
1736379600	16.649999	-0.23	-1.36	16.489999	16.75	16.36	189354
1736293200	16.88	0.2	1.20	16.75	17.19	16.73	317068
1736206800	16.68	-0.47	-2.74	17.53	17.61	16.55	309872
1735947600	17.15	-0.36	-2.06	17.67	17.7	17.05	375593