Delek US Holdings Inc New【DK】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	3.94	8.88588182228	44.34	48.93	43.74	1035963	46.340525	CS
4	3.99	9.00880559946	44.29	48.93	41.11	1132623	45.07496769	CS
12	6.62	15.8905424868	41.66	49.5	37.02	1311061	43.89518503	CS
26	10.56	27.9957582185	37.72	49.5	25.85	1423047	38.04383543	CS
52	29.64	159.012875536	18.64	49.5	18.12	1614565	32.81122295	CS
156	25.32	110.278745645	22.96	49.5	11.025	1354001	26.42333056	CS
260	23.34	93.5846030473	24.94	49.5	11.025	1336237	25.27459422	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	48.28	0.61	1.28	47.36	49.21	46.83	1339436
1780612800	47.67	0.49	1.04	45.9	47.78	44.88	1120207
1780526400	47.18	0.78	1.68	47.19	48.93	46.4	1183088
1780440000	46.4	0.44	0.96	46.19	47.06	45.6	972749
1780353600	45.96	1.45	3.26	44.98	46.78	44.53	656312
1780094400	44.51	0.12	0.27	44.34	45.3633	43.74	1249522
1780008000	44.39	1.35	3.14	43.825	45.24	43.185	765236
1779921600	43.04	0.29	0.68	42.15	43.59	41.11	970733
1779835200	42.75	-0.93	-2.13	42.78	44.42	42.12	843989
1779489600	43.68	1.58	3.75	41.95	43.825	41.61	747217
1779403200	42.1	-2.49	-5.58	45.24	45.41	41.83	1096685
1779316800	44.59	-0.95	-2.09	45.28	46.02	43.87	1222350
1779230400	45.54	0.13	0.29	45.6	46.29	44.375	1330263
1779144000	45.41	0.6	1.34	44.36	46.9	43.565	1752377
1778884800	44.81	1.12	2.56	44.12	45.39	43.63	1146685
1778798400	43.69	-0.19	-0.43	43.91	44.56	43.42	1054191
1778712000	43.88	-2.2	-4.77	47.07	47.07	43.4014	1438281
1778625600	46.08	-0.74	-1.58	47.29	47.29	45.825	1197384
1778539200	46.82	0.78	1.69	46.5	47.24	46.07	1538497
1778280000	46.04	1.34	3.00	44.29	46.78	43.626	1236136
1778193600	44.7	-0.3	-0.67	43.74	44.9699	43	1557625
1778107200	45	-4.04	-8.24	45.92	47	44.74	1435761
1778020800	49.04	1	2.08	47.61	49.5	47.5	1389837
1777934400	48.04	1.31	2.80	47.26	48.06	46.25	1185530
1777675200	46.73	0.14	0.30	45.95	47.2088	45.17	1204628
1777588800	46.59	-0.08	-0.17	45.36	46.93	44.5001	1286178
1777502400	46.67	5.63	13.72	43	47.265	43	2769544
1777416000	41.04	0.59	1.46	41.05	41.51	40.32	1354981
1777329600	40.45	0.79	1.99	40.07	41.56	40.06	1372731
1777070400	39.66	-0.16	-0.40	39.79	40.93	39.62	1247336
1776984000	39.82	0.39	0.99	39.44	40.28	38.995	852253
1776897600	39.43	0.4	1.02	39.81	40.11	38.77	1288020
1776811200	39.03	1.03	2.71	38.22	39.37	37.865	1499969
1776724800	38	0.77	2.07	37.63	38.455	37.25	1773910
1776465600	37.23	-5.22	-12.30	39.96	39.96	37.02	1879305
1776379200	42.45	1.53	3.74	40.99	43	40.62	1056267
1776292800	40.92	1.57	3.99	39.22	40.98	38.74	996804
1776206400	39.35	-1.74	-4.23	40.91	41.18	38.91	1107300
1776120000	41.09	-0.65	-1.56	41.36	42.99	40.75	1266945
1775860800	41.74	0.63	1.53	42.04	42.05	40.26	1101387
1775774400	41.11	-1.63	-3.81	42.75	43.59	40.7	1036192
1775688000	42.74	-1.91	-4.28	41.92	43.37	41.03	1147027
1775601600	44.65	-0.64	-1.41	45.47	46.265	44.39	748272
1775515200	45.29	0.27	0.60	44.1	45.3	43.65	1295284
1775169600	45.02	0.63	1.42	45.84	46.47	43.8962	802966
1775083200	44.39	-0.68	-1.51	43.98	45.2	42.5	1223390
1774996800	45.07	-0.66	-1.44	45.91	47.1	44.05	1294561
1774910400	45.73	-1.7	-3.58	47.44	47.665	45.085	1219899
1774651200	47.43	1.02	2.20	46.665	48.32	45.7401	1476820
1774564800	46.41	2.02	4.55	43.72	46.54	43.72	1445258
1774478400	44.39	-1.52	-3.31	45.38	46.01	44.2	1113174
1774392000	45.91	3.52	8.30	43.91	46.9	43.27	2808702
1774305600	42.39	-1.85	-4.18	42.55	44.46	42.0901	1687794
1774046400	44.24	-0.36	-0.81	44.46	45.37	43.26	2079095
1773960000	44.6	-0.81	-1.78	46	46.805	44.23	2156058
1773873600	45.41	3.07	7.25	43.31	45.585	42.68	2007649
1773787200	42.34	1.21	2.94	42.52	43.23	41.4445	1234609
1773700800	41.13	-0.59	-1.41	41.75	42.38	40.5	1261188
1773441600	41.72	-0.24	-0.57	41.66	42.31	41.11	889704
1773355200	41.96	0.08	0.19	42.24	43.05	41.588	1196651
1773268800	41.88	1.24	3.05	41.37	42.56	40.88	1173116
1773182400	40.64	0.51	1.27	40.66	42.05	39.62	1527847
1773096000	40.13	-2.16	-5.11	42.29	42.575	39.8	2546602
1772840400	42.29	-2.5	-5.58	44.54	45.15	42.14	1747091