DTE Energy Company【DTW】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	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

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
1780699200	20.85	-0.07	-0.33	20.87	20.89	20.76	25067
1780612800	20.92	0.01	0.05	20.9	21.08	20.9	12717
1780526400	20.91	-0.11	-0.52	21.06	21.14	20.845	19350
1780440000	21.02	-0.08	-0.38	21.04	21.085	21	24528
1780353600	21.1	0.06	0.29	21.09	21.2242	21.01	22317
1780094400	21.04	-0.21	-0.96	21.31	21.31	21.04	42543
1780008000	21.245	0.09	0.40	21.24	21.34	21.16	23686
1779921600	21.16	0	0.00	21.16	21.24	21.14	7213
1779835200	21.16	0.04	0.17	21.13	21.2499	21.08	11135
1779489600	21.125	-0.03	-0.12	21.15	21.2	21.04	14770
1779403200	21.15	-0.11	-0.52	21.14	21.195	20.99	16745
1779316800	21.26	0.19	0.90	21.17	21.27	21.07	15524
1779230400	21.07	-0.2	-0.94	21.17	21.22	21.07	17049
1779144000	21.27	0.03	0.14	21.24	21.32	21.2	12966
1778884800	21.24	-0.56	-2.57	21.4	21.44	21.2301	11174
1778798400	21.8	0.05	0.25	21.75	21.8	21.73	11685
1778712000	21.745	-0.05	-0.21	21.82	21.82	21.73	14432
1778625600	21.79	-0.04	-0.18	21.82	21.83	21.73	26182
1778539200	21.83	0.02	0.09	21.87	21.9	21.76	18591
1778280000	21.81	0.09	0.41	21.82	21.94	21.72	21236
1778193600	21.72	-0.1	-0.46	21.78	21.8443	21.7142	13286
1778107200	21.82	0.12	0.55	21.72	21.87	21.72	13726
1778020800	21.7	-0.02	-0.09	21.74	21.77	21.6053	18916
1777934400	21.72	0.01	0.05	21.79	21.79	21.6	14409
1777675200	21.71	-0.01	-0.05	21.8	21.802	21.66	13552
1777588800	21.72	0.11	0.51	21.64	21.78	21.5037	27267
1777502400	21.61	-0.08	-0.37	21.75	21.75	21.55	15919
1777416000	21.69	0	0.00	21.58	21.79	21.55	23149
1777329600	21.69	0.03	0.14	21.69	21.75	21.54	13138
1777070400	21.66	0.04	0.19	21.55	21.75	21.43	9877
1776984000	21.62	0.04	0.19	21.48	21.65	21.42	23137
1776897600	21.58	0.16	0.75	21.43	21.61	21.4101	15780
1776811200	21.42	-0.11	-0.51	21.6	21.64	21.3801	17819
1776724800	21.53	-0.07	-0.32	21.51	21.65	21.5	16479
1776465600	21.6	0.09	0.42	21.54	21.65	21.51	13398
1776379200	21.51	-0.12	-0.56	21.53	21.59	21.5	28162
1776292800	21.6301	0.08	0.37	21.53	21.67	21.42	21377
1776206400	21.55	0.32	1.51	21.23	21.55	21.2	18513
1776120000	21.2299	0.07	0.33	21.15	21.24	20.973	19555
1775860800	21.16	0.25	1.20	20.83	21.36	20.83	28815
1775774400	20.91	0.13	0.63	20.8	20.98	20.8	23277
1775688000	20.78	0.16	0.78	20.81	20.9675	20.72	15580
1775601600	20.62	-0.12	-0.58	20.73	20.73	20.53	26526
1775515200	20.74	0.07	0.34	20.73	20.75	20.6153	17372
1775169600	20.67	0.07	0.34	20.51	20.73	20.51	15170
1775083200	20.6	0.05	0.24	20.66	20.9422	20.6	41731
1774996800	20.55	-0.37	-1.77	20.93	21.0925	20.5	170813
1774910400	20.92	-0.18	-0.85	21.08	21.205	20.92	13088
1774651200	21.1	-0.11	-0.52	21.17	21.25	21.05	24947
1774564800	21.21	-0.13	-0.61	21.24	21.55	21.2	28085
1774478400	21.34	-0.01	-0.05	21.52	21.5498	21.2601	12427
1774392000	21.35	-0.01	-0.05	21.29	21.44	21.23	18749
1774305600	21.36	0.1	0.47	21.33	21.567	21.2309	21184
1774046400	21.26	-0.39	-1.80	21.64	21.6699	21.26	16802
1773960000	21.65	0.07	0.32	21.55	21.67	21.44	25173
1773873600	21.5803	-0.1	-0.46	21.75	21.75	21.5	20292
1773787200	21.68	0.04	0.18	21.59	21.75	21.59	8249
1773700800	21.64	0.06	0.28	21.65	21.8	21.59	15551
1773441600	21.58	-0.1	-0.46	21.68	21.82	21.57	22746
1773355200	21.68	-0.14	-0.64	21.74	21.8336	21.68	22631
1773268800	21.82	-0.01	-0.05	21.93	21.94	21.755	21103
1773182400	21.83	-0.03	-0.14	22	22	21.81	24198
1773096000	21.86	-0.15	-0.68	21.76	22.07	21.76	24060
1772840400	22.01	-0.17	-0.74	22.07	22.28	22.01	14150