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	1.57	3.11014263074	50.48	52.85	49.13	72687	51.45625354	CS
4	1.54	3.04890120768	50.51	52.99	49.13	50215	51.42529178	CS
12	-1.02	-1.92198982476	53.07	54.81	47.72	57257	51.4404523	CS
26	5.74	12.3947311596	46.31	55.89	43.79	61573	50.49581954	CS
52	9.76	23.0787420194	42.29	55.89	41.72	67189	47.0563667	CS
156	-1.72	-3.19880974521	53.77	58.81	34.59	101844	42.31643741	CS
260	9.14	21.300396178	42.91	64.465	34.59	84927	44.34397703	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
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
1775688000	48.75	-0.99	-1.99	49.66	49.9999	48.5	84982
1775601600	49.74	-0.35	-0.70	50.23	50.74	49.1501	34437
1775515200	50.09	-0.19	-0.38	47.72	50.27	47.72	52615
1775169600	50.28	-0.17	-0.34	50.45	50.93	49.88	18838
1775083200	50.45	0.69	1.39	49.18	50.66	48.9001	53917
1774996800	49.76	-1.64	-3.19	51.04	51.57	48.75	121718
1774910400	51.4	-1.72	-3.24	52.81	53.29	50.96	72729
1774651200	53.12	-1.05	-1.94	53.45	54.55	52.33	61603
1774564800	54.17	0.42	0.78	53.14	54.5	53.14	46127
1774478400	53.75	-0.48	-0.89	53.83	54.175	53.16	28749
1774392000	54.23	0.82	1.54	53.7	54.81	53.4	67442
1774305600	53.41	0.65	1.23	52.5	53.7599	51.93	80190
1774046400	52.76	-0.96	-1.79	53.71	54.73	52.3092	145442
1773960000	53.72	0.12	0.22	53.01	53.72	52.915	44999
1773873600	53.6	0.56	1.06	52.81	53.7999	51.71	54359
1773787200	53.04	0.08	0.15	52.75	53.57	52.33	58161
1773700800	52.96	-0.01	-0.02	52.63	53.16	52	43343
1773441600	52.97	0.01	0.02	53.07	53.42	51.4	59264
1773355200	52.96	-0.24	-0.45	53.15	53.7	52.57	47854
1773268800	53.2	0.18	0.34	53	53.78	52.725	57851
1773182400	53.02	1.4	2.71	50.95	53.14	50.95	76342
1773096000	51.62	-0.43	-0.83	52	52.78	50.875	84002
1772840400	52.05	-1.47	-2.75	53.07	53.07	51.3701	116677