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	0.05	0.294811320755	16.96	17.26	16.915	98418	17.02149472	CS
4	0.27	1.61290322581	16.74	17.26	16.54	57848	16.96012073	CS
12	0.09	0.531914893617	16.92	17.3	16.54	43512	16.94628364	CS
26	-0.43	-2.46559633028	17.44	17.88	16.3973	35421	17.04566574	CS
52	-0.4	-2.29753015508	17.41	18.95	16.3973	33697	17.38046698	CS
156	-3.88	-18.573480134	20.89	22.25	16.3973	27403	18.52458078	CS
260	-70.48	-80.5577780318	87.49	87.49	16.1119	28505	19.84390822	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
1783377600	17.01	0.02	0.14	17	17.09	16.98	24284
1783032000	16.985905	-0.06	-0.35	17	17.0995	16.97	11484
1782945600	17.0454	0.03	0.15	17	17.1999	16.9656	15436
1782859200	17.02	-0.02	-0.12	16.96	17.26	16.94	337356
1782772800	17.04	0.08	0.47	16.96	17.12	16.915	29395
1782513600	16.96	-0.06	-0.35	16.98	17.09	16.96	28853
1782427200	17.02	0	0.00	17.07	17.07	16.965	58517
1782340800	17.02	0.1	0.59	16.94	17.05	16.94	96704
1782254400	16.92	-0.02	-0.12	16.87	16.9331	16.83	76683
1782168000	16.94	0.02	0.12	16.9	16.96	16.85	135614
1781822400	16.92	0	0.00	16.94	17	16.54	38230
1781736000	16.92	0	0.00	16.91	17.05	16.91	51772
1781649600	16.92	-0.02	-0.12	16.94	16.963	16.9	10806
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