DTE Energy Company【DTG】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	0.2	1.19474313023	16.74	16.93	16.6601	28479	16.79550193	CS
4	0.13	0.773349196907	16.81	16.93	16.61	51584	16.79294246	CS
12	0.08	0.474495848161	16.86	17.3	16.3973	36510	16.86198501	CS
26	-0.28	-1.62601626016	17.22	17.88	16.3973	32051	17.08373358	CS
52	-0.02	-0.117924528302	16.96	18.95	16.3973	31590	17.41089553	CS
156	-3.52	-17.2043010753	20.46	22.25	16.3973	26566	18.62887432	CS
260	-70.55	-80.6377871757	87.49	87.49	16.1119	27768	19.92287074	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
1781563200	16.94	0.11	0.65	16.83	16.94	16.83	8014
1781304000	16.8301	0.03	0.18	16.8	16.93	16.7801	14278
1781217600	16.8	0	0.00	16.77	16.89	16.77	10835
1781131200	16.8	0	0.00	16.739999	16.835	16.73	14431
1781044800	16.8	0.04	0.24	16.76	16.83	16.67	76096
1780958400	16.76	-0.01	-0.06	16.739999	16.8	16.6601	26757
1780699200	16.77	0	0.00	16.7	16.77	16.649999	109314
1780612800	16.77	0.03	0.18	16.719999	16.7864	16.71	18644
1780526400	16.739999	-0.11	-0.65	16.76	16.86	16.700099	18535
1780440000	16.85	-0.01	-0.06	16.86	16.875	16.79	105344
1780353600	16.86	-0.02	-0.12	16.82	16.88	16.82	80521
1780094400	16.88	0.04	0.24	16.83	16.906674	16.83	83498
1780008000	16.84	0.02	0.12	16.85	16.86	16.7576	12937
1779921600	16.82	0	0.00	16.79	16.82	16.69	50361
1779835200	16.82	0.14	0.84	16.84	16.85	16.7	30657
1779489600	16.68	-0.06	-0.36	16.739999	16.742799	16.66	23666
1779403200	16.739999	-0.05	-0.30	16.719999	16.754999	16.6772	90999
1779316800	16.79	0.13	0.78	16.68	16.79	16.61	12838
1779230400	16.66	-0.11	-0.66	16.719999	16.75	16.66	52746
1779144000	16.77	0.02	0.12	16.81	16.81	16.71	147639
1778884800	16.75	-0.39	-2.28	16.78	16.8	16.6948	31086
1778798400	17.14	-0.01	-0.06	17.15	17.18	17.14	16415
1778712000	17.15	-0.07	-0.41	17.18	17.23	17.12	57092
1778625600	17.22	-0.01	-0.06	17.23	17.23	17.1701	6904
1778539200	17.23	-0.01	-0.06	17.24	17.24	17.1637	10173
1778280000	17.24	0.07	0.41	17.18	17.24	17.18	18441
1778193600	17.17	-0.05	-0.29	17.2	17.24	17.15	17346
1778107200	17.22	0.02	0.15	17.17	17.24	17.17	9458
1778020800	17.195	0.04	0.20	17.18	17.24	17.15	12896
1777934400	17.16	-0.03	-0.17	17.16	17.18	17.15	29989
1777675200	17.19	0.01	0.06	17.24	17.24	17.15	5889
1777588800	17.18	0.03	0.17	17.18	17.248	17.12	19253
1777502400	17.15	0	0.00	17.15	17.22	17.1026	38741
1777416000	17.15	-0.02	-0.12	17.21	17.21	17.11	14572
1777329600	17.17	-0.05	-0.29	17.29	17.29	17.13	24431
1777070400	17.22	0.02	0.12	17.26	17.3	17.15	15036
1776984000	17.2	0.03	0.17	17.1	17.285	17.1	18014
1776897600	17.17	0.05	0.29	17.19	17.2	17.0833	31843
1776811200	17.12	-0.06	-0.35	17.22	17.22	17.08	17819
1776724800	17.18	-0.03	-0.17	17.14	17.25	17.14	16152
1776465600	17.21	0.07	0.41	17.18	17.2853	17.1502	8406
1776379200	17.14	-0.01	-0.06	17.2	17.21	17.11	103507
1776292800	17.15	0	0.00	17.16	17.19	17.1	11314
1776206400	17.15	0.14	0.82	17.04	17.15	17.04	40524
1776120000	17.01	0.07	0.41	16.92	17.02	16.89	25949
1775860800	16.94	0.09	0.53	16.91	16.96	16.7901	54940
1775774400	16.85	0.02	0.12	16.83	16.91	16.75	25484
1775688000	16.83	0.23	1.39	16.78	16.86	16.78	103640
1775601600	16.6	0.02	0.12	16.53	16.6	16.41	30940
1775515200	16.579999	0.02	0.12	16.559999	16.62	16.54	37156
1775169600	16.559999	0.01	0.06	16.45	16.5947	16.3973	19702
1775083200	16.55	0.1	0.61	16.489999	16.649999	16.489999	39011
1774996800	16.45	-0.11	-0.66	16.559999	16.61	16.45	106499
1774910400	16.559999	-0.07	-0.42	16.629999	16.735	16.55	17974
1774651200	16.629999	-0.17	-1.01	16.75	16.75	16.629999	45478
1774564800	16.8	-0.07	-0.41	16.83	16.9295	16.76	25989
1774478400	16.87	0.03	0.18	16.91	16.955	16.811	10172
1774392000	16.84	-0.04	-0.24	16.79	16.88	16.79	8804
1774305600	16.88	0.17	1.02	16.86	16.885	16.73	10472
1774046400	16.71	-0.15	-0.89	16.9	16.9	16.62	29079
1773960000	16.86	-0.08	-0.47	16.85	16.98	16.85	19922
1773873600	16.94	-0.09	-0.53	16.96	17.03	16.94	62525
1773787200	17.03	0.09	0.53	16.97	17.05	16.94	38027
1773700800	16.94	-0.03	-0.18	17.01	17.133	16.94	28312