Diversified Energy Company【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	-0.96	-6.76532769556	14.19	14.2952	13.23	1035916	13.76310582	CS
4	-0.24	-1.78173719376	13.47	14.33	12.48	1461764	13.29707192	CS
12	-1.82	-12.0930232558	15.05	16.89	12.48	973097	14.30476749	CS
26	0.11	0.838414634146	13.12	18.9	12.35	995616	14.75279939	CS
52	-1.19	-8.25242718447	14.42	18.9	12.33	729953	14.64269164	CS
156	-4.67	-26.0893854749	17.9	18.9	10.08	482768	14.20500195	CS
260	-4.67	-26.0893854749	17.9	18.9	10.08	482768	14.20500195	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	13.38	-0.3	-2.19	13.78	13.78	13.24	766584
1783636800	13.68	-0.26	-1.87	13.74	13.81	13.48	764564
1783550400	13.94	0.02	0.14	14.17	14.2952	13.91	1220322
1783464000	13.92	0.48	3.57	13.52	14.155	13.445	1135802
1783377600	13.44	-0.86	-6.01	14.19	14.24	13.42	1022974
1783032000	14.3	0.73	5.38	13.72	14.33	13.72	1192426
1782945600	13.57	-0.29	-2.09	13.8	13.85	13.3742	1423431
1782859200	13.86	0.38	2.82	13.57	13.9	13.57	1422818
1782772800	13.48	0.5	3.85	13.1	13.56	13.1	1420639
1782513600	12.98	0.46	3.67	12.59	13.1799	12.545	3259850
1782427200	12.52	-0.25	-1.96	12.66	12.73	12.48	1006736
1782340800	12.77	-0.16	-1.24	12.76	12.88	12.61	874570
1782254400	12.93	-0.19	-1.45	13	13.25	12.91	968155
1782168000	13.12	0.12	0.92	12.94	13.12	12.74	1997474
1781822400	13	0.01	0.08	12.78	13.12	12.6	4694414
1781736000	12.99	-0.26	-1.96	13.25	13.29	12.88	1194447
1781649600	13.25	0.09	0.68	13.11	13.49	13.0801	789733
1781563200	13.16	-0.69	-4.98	13.38	13.65	13.14	1239627
1781304000	13.85	0.12	0.87	13.47	13.9814	13.464	683778
1781217600	13.73	-0.61	-4.25	14.52	14.55	13.64	718149
1781131200	14.34	0.61	4.44	14.04	14.4	14.02	668498
1781044800	13.73	-0.1	-0.72	13.76	13.939	13.63	946322
1780958400	13.83	0.01	0.07	13.88	14.06	13.7798	576121
1780699200	13.82	-0.29	-2.06	14.06	14.174	13.79	825005
1780612800	14.11	0.05	0.36	13.88	14.185	13.85	687641
1780526400	14.06	-0.21	-1.47	14.3	14.35	13.96	1002713
1780440000	14.27	-0.64	-4.29	14.75	14.93	14.21	1924042
1780353600	14.91	0.36	2.47	14.75	15.18	14.75	926397
1780094400	14.55	-0.28	-1.89	14.56	14.62	14.41	929735
1780008000	14.83	0.29	1.99	14.99	15	14.61	889989
1779921600	14.54	-0.57	-3.77	14.85	15.22	14.54	1247789
1779835200	15.11	-0.38	-2.45	15.41	15.8	15.095	739863
1779489600	15.49	-0.27	-1.71	15.57	15.7599	15.37	555147
1779403200	15.76	-0.6	-3.67	16.59	16.73	15.74	506379
1779316800	16.36	-0.42	-2.50	16.68	16.89	16.36	612178
1779230400	16.78	0.24	1.45	16.54	16.84	16.351199	712088
1779144000	16.54	0.46	2.86	16.079999	16.67	16.021999	608945
1778884800	16.079999	-0.06	-0.37	16.2	16.27	15.95	689651
1778798400	16.14	0.56	3.59	15.6	16.17	15.6	462166
1778712000	15.58	-0.29	-1.83	15.89	15.9599	15.47	566336
1778625600	15.87	0.16	1.02	15.98	15.99	15.72	654484
1778539200	15.71	0.06	0.38	15.95	16.2	15.7	769891
1778280000	15.65	0.08	0.51	15.72	15.8	15.54	659295
1778193600	15.57	0.22	1.43	15.27	15.77	15.13	1288547
1778107200	15.35	-1.01	-6.17	15.68	15.71	15.33	797047
1778020800	16.36	-0.46	-2.73	16.43	16.649999	16.14	468940
1777934400	16.82	0.37	2.25	16.53	16.83	16.41	553025
1777675200	16.45	-0.2	-1.20	16.489999	16.69	16.05	527430
1777588800	16.649999	0.29	1.77	16.1	16.67	16	638821
1777502400	16.36	0.36	2.25	16.129999	16.39	15.95	658099
1777416000	16	0.33	2.11	15.89	16.155	15.82	451288
1777329600	15.67	0.19	1.23	15.63	15.84	15.57	616882
1777070400	15.48	-0.12	-0.77	15.38	15.49	15.25	538193
1776984000	15.6	0.07	0.45	15.63	15.7899	15.48	559675
1776897600	15.53	0.34	2.24	15.22	15.58	15.22	470987
1776811200	15.19	-0.12	-0.78	15.28	15.4	15.07	522906
1776724800	15.31	0.1	0.66	15.26	15.5399	15.08	749073
1776465600	15.21	-0.56	-3.55	15.05	15.26	14.6	1435050
1776379200	15.77	0.22	1.41	15.72	16.03	15.65	880283
1776292800	15.55	-0.22	-1.40	15.65	15.8	15.51	1295571
1776206400	15.77	-0.39	-2.41	16.12	16.12	15.7	615133
1776120000	16.16	-0.54	-3.23	16.79	16.89	16.079999	708232