Delek Logistics Partners LP【DKL】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	2.47	4.73906369916	52.12	54.69	51.26	59876	53.57621298	CS
4	1.62	3.05833490655	52.97	54.75	47.46	134342	50.84175424	CS
12	5.64	11.5219611849	48.95	54.75	47.46	79313	51.1153381	CS
26	7.84	16.7700534759	46.75	55.89	46.52	72151	51.3561295	CS
52	9.95	22.2894265233	44.64	55.89	41.72	68850	48.08455589	CS
156	3.47	6.78794992175	51.12	55.89	34.59	103570	42.45680735	CS
260	11.5	26.6883267579	43.09	64.465	34.59	85552	44.50648877	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
1783550400	54.5	0.95	1.77	54	54.5	53.48	109760
1783464000	53.55	0.94	1.79	53.12	53.98	52.788	41908
1783377600	52.61	0.36	0.69	52.5	53.18	52.36	44984
1783032000	52.25	0.58	1.12	52.12	52.5	51.26	42853
1782945600	51.67	0.13	0.25	51.09	51.89	50.96	41685
1782859200	51.54	0.34	0.66	51.48	52	51.1301	37674
1782772800	51.2	0.44	0.87	50.84	51.49	50.5195	49761
1782513600	50.76	0.31	0.61	50	51.085	50	52862
1782427200	50.45	1.44	2.94	49.41	51.1	49	71031
1782340800	49.01	-0.87	-1.74	50.02	50.02	48.92	123196
1782254400	49.88	0.33	0.67	49	50.53	49	189316
1782168000	49.55	-0.86	-1.71	49.92	50.23	49.02	141865
1781822400	50.41	1.28	2.61	49.17	50.41	47.46	953171
1781736000	49.13	-1.09	-2.17	49.8	50.5275	47.85	86715
1781649600	50.22	0.7	1.41	50.01	51.64	49.81	62656
1781563200	49.52	-3.5	-6.60	52.33	53.74	49.52	109346
1781304000	53.02	-0.79	-1.47	53.49	53.99	50.57	173227
1781217600	53.81	1.32	2.51	52.97	54.75	51.7	86143
1781131200	52.49	0.86	1.67	51.82	53.26	51.2	48173
1781044800	51.63	-0.21	-0.41	51.93	53.24	51.37	47201
1780958400	51.84	-0.21	-0.40	52.49	53	51.7241	29026
1780699200	52.05	-0.28	-0.54	52.87	52.94	51.87	26972
1780612800	52.33	1.19	2.33	50.74	52.705	50.5316	154038
1780526400	51.14	-0.81	-1.56	52.25	52.85	50.91	51587
1780440000	51.95	0.82	1.60	51.29	52.53	51	25363
1780353600	51.13	1.75	3.54	49.67	51.29	49.55	82396
1780094400	49.38	-1.23	-2.43	50.48	50.845	49.13	50050
1780008000	50.61	0.57	1.14	50.66	50.95	50.2701	33256
1779921600	50.04	-1.2	-2.34	50.75	50.98	50.04	26624
1779835200	51.24	-0.06	-0.12	51.68	51.89	50.79	51885
1779489600	51.3	-0.49	-0.95	51.8	51.93	50.88	28710
1779403200	51.79	0.53	1.03	51.37	52.475	51.155	23869
1779316800	51.26	-1.05	-2.01	52.65	52.9899	51.02	24746
1779230400	52.31	0.15	0.29	51.69	52.99	51.55	40549
1779144000	52.16	0.46	0.89	51.25	52.4941	50.75	38001
1778884800	51.7	0.08	0.15	51.3	52.37	51	78877
1778798400	51.62	0.62	1.22	51.14	51.89	51.125	38647
1778712000	51	-0.66	-1.28	51.96	51.96	50.75	34195
1778625600	51.66	0.21	0.41	51.12	51.99	50.11	33958
1778539200	51.45	0.4	0.78	51.5	51.88	50.08	66159
1778280000	51.05	0.03	0.06	50.51	51.76	49.4801	71171
1778193600	51.02	-0.22	-0.43	50.37	51.17	49.915	80698
1778107200	51.24	-1.34	-2.55	52.45	53	50.22	65644
1778020800	52.58	1.42	2.78	51.3	53.08	51.3	49607
1777934400	51.16	-2.79	-5.17	53.04	53.0699	51.16	49224
1777675200	53.95	0.82	1.54	53.2	54.28	52.57	106923
1777588800	53.13	0.07	0.13	53.06	53.14	51.27	113869
1777502400	53.06	2.2	4.33	51.36	53.26	51.03	65162
1777416000	50.86	0.37	0.73	51	51	50.4	66521
1777329600	50.49	0.08	0.16	50.39	51	50.07	44359
1777070400	50.41	-1.09	-2.12	51.5	51.67	50.2	51170
1776984000	51.5	1.9	3.83	50.43	51.5	50.035	39272
1776897600	49.6	0.39	0.79	50.2	50.2	49.12	61983
1776811200	49.21	-0.86	-1.72	49.72	50.75	49.14	74245
1776724800	50.07	0.49	0.99	49.5	50.65	48.9019	52104
1776465600	49.58	0.79	1.62	48.69	49.775	48	35243
1776379200	48.79	-0.02	-0.04	48.95	49.95	48.55	41198
1776292800	48.81	0.24	0.49	48.17	49.0485	48	41622
1776206400	48.57	-0.45	-0.92	48.65	49.31	48.07	60344
1776120000	49.02	-0.82	-1.65	49.53	49.9	48.82	61589
1775860800	49.84	0.14	0.28	49.19	50.4501	49.11	33061
1775774400	49.7	0.95	1.95	48.8	50.25	48.2101	41739