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	2.71	5.17274288986	52.39	56.47	51.43	1114241	54.55500927	CS
4	8.74	18.8524590164	46.36	56.47	40.89	1264689	48.33315477	CS
12	15.14	37.8878878879	39.96	56.47	37.02	1262316	45.62126472	CS
26	24.84	82.0885657634	30.26	56.47	25.85	1417824	40.80439258	CS
52	30.6	124.897959184	24.5	56.47	19.81	1559932	35.21639174	CS
156	32.03	138.838318162	23.07	56.47	11.025	1345509	27.18190393	CS
260	35.91	187.128712871	19.19	56.47	11.025	1338196	25.74344264	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
1783723200	55.51	-0.58	-1.03	56.83	57.57	54.93	1053391
1783636800	56.09	0.04	0.07	55.86	56.47	55.31	992621
1783550400	56.05	3.73	7.13	53.53	56.06	53.1301	1463299
1783464000	52.32	-0.65	-1.23	53.23	53.49	51.43	830168
1783377600	52.97	0.36	0.68	52.39	54.61	51.78	1170876
1783032000	52.61	-0.53	-1.00	53.71	54.165	51.625	1137313
1782945600	53.14	2.33	4.59	50.85	53.18	50.85	1836009
1782859200	50.81	-0.77	-1.49	52.02	53.31	50.58	1277287
1782772800	51.58	3.76	7.86	49.31	52.5	49.31	1474400
1782513600	47.82	0.65	1.38	46.63	47.87	46.47	2146343
1782427200	47.17	2.76	6.21	43.88	47.64	43.88	880413
1782340800	44.41	1	2.30	42.33	44.44	41.75	887038
1782254400	43.41	0.53	1.24	42.99	43.635	41.66	755562
1782168000	42.88	1.41	3.40	40.89	43.04	40.89	1405459
1781822400	41.47	-0.87	-2.05	42.22	42.34	41.2565	2452000
1781736000	42.34	-1.71	-3.88	44.49	44.49	42.26	1022325
1781649600	44.05	-0.68	-1.52	44	44.86	43.5	945350
1781563200	44.73	-2.49	-5.27	44.35	45.2367	43.2461	1226035
1781304000	47.22	0.15	0.32	46.36	48.395	46.025	861901
1781217600	47.07	-0.94	-1.96	48.96	49.35	46.93	931622
1781131200	48.01	1.46	3.14	47.11	49.19	46.505	1026034
1781044800	46.55	-1.93	-3.98	49.01	49.01	45.5425	921174
1780958400	48.48	0.2	0.41	49	50.325	47.95	1349229
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	651440
1780094400	44.51	0.12	0.27	44.34	45.3633	43.74	1252332
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	1391192
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	1276085
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