Duke Energy Corporation【DUKB】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	-0.2899	-1.2129707113	23.9	23.9	23.5	24519	23.72941335	CS
4	-0.3099	-1.29556856187	23.92	23.99	23.5	26246	23.81738951	CS
12	-0.2599	-1.0888144114	23.87	24.2299	23.23	35544	23.76415535	CS
26	-1.2499	-5.02775543041	24.86	24.92	23.23	32409	24.19794852	CS
52	-0.5899	-2.43760330579	24.2	25.3	23.23	32671	24.31604806	CS
156	-1.1199	-4.52850788516	24.73	25.5	21.809	33567	24.35265294	CS
260	-3.8399	-13.9887067395	27.45	27.7583	21.809	35369	24.90151753	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
1781304000	23.54	-0.29	-1.22	23.56	23.5899	23.5	29759
1781217600	23.83	0.04	0.17	23.75	23.8799	23.75	15897
1781131200	23.79	0.03	0.13	23.83	23.8836	23.76	17120
1781044800	23.76	-0.07	-0.29	23.88	23.8999	23.73	43093
1780958400	23.83	-0.01	-0.04	23.9	23.9	23.83	16726
1780699200	23.84	-0.07	-0.29	23.87	23.89	23.75	22660
1780612800	23.91	0.07	0.29	23.87	23.925	23.825	13144
1780526400	23.84	-0.06	-0.25	23.93	23.93	23.82	14774
1780440000	23.9	-0.04	-0.15	23.88	23.95	23.88	24858
1780353600	23.935	0.09	0.40	23.9	23.94	23.84	19771
1780094400	23.84	-0.1	-0.42	23.92	23.9699	23.84	41017
1780008000	23.94	0.07	0.29	23.9	23.99	23.8693	36870
1779921600	23.87	0.01	0.04	23.95	23.95	23.86	31925
1779835200	23.86	0.08	0.34	23.86	23.9299	23.825	28633
1779489600	23.78	0.05	0.21	23.73	23.79	23.73	16038
1779403200	23.73	-0.12	-0.50	23.85	23.86	23.7	29034
1779316800	23.85	0.1	0.42	23.73	23.8899	23.73	19004
1779230400	23.75	-0.1	-0.42	23.76	23.79	23.67	40428
1779144000	23.85	0.02	0.08	23.92	23.92	23.77	37928
1778884800	23.83	-0.22	-0.91	23.97	23.97	23.83	38420
1778798400	24.05	-0.01	-0.04	24.07	24.1399	23.99	29448
1778712000	24.06	-0.06	-0.25	24.12	24.14	24.04	23082
1778625600	24.12	-0.04	-0.17	24.2	24.2	24.05	25837
1778539200	24.16	-0.03	-0.12	24.13	24.19	24.105	24133
1778280000	24.19	0.15	0.62	24.06	24.19	24.02	30556
1778193600	24.04	-0.01	-0.04	24.1	24.1	23.97	36963
1778107200	24.05	0.03	0.12	24.02	24.09	24.02	36715
1778020800	24.02	0.07	0.29	23.95	24.04	23.95	19531
1777934400	23.95	-0.11	-0.46	24.05	24.05	23.92	27790
1777675200	24.06	0.03	0.12	24	24.07	24	21592
1777588800	24.03	0.15	0.63	23.9	24.07	23.88	30524
1777502400	23.88	-0.15	-0.62	24	24.0499	23.88	22711
1777416000	24.03	-0.04	-0.17	24.07	24.1039	24	36139
1777329600	24.07	-0.03	-0.10	24.15	24.17	24.04	12925
1777070400	24.095	-0.02	-0.06	24.06	24.14	24.02	32671
1776984000	24.11	0.07	0.29	24.03	24.15	24.03	23940
1776897600	24.04	0.04	0.17	24.02	24.1	24.02	46259
1776811200	24	-0.07	-0.29	24.12	24.12	24	50343
1776724800	24.07	-0.03	-0.12	24.04	24.13	24	23001
1776465600	24.1	0.04	0.17	24.1	24.2299	24	31337
1776379200	24.06	0.06	0.25	24.08	24.08	23.96	66497
1776292800	24	0.11	0.46	23.95	24.05	23.89	24574
1776206400	23.89	0.11	0.46	23.8	24	23.77	38548
1776120000	23.78	-0.02	-0.08	23.8	23.85	23.75	33031
1775860800	23.8	0.02	0.08	23.77	23.86	23.77	17253
1775774400	23.78	0.02	0.08	23.75	23.89	23.72	27545
1775688000	23.76	0.23	0.98	23.75	23.92	23.7206	41636
1775601600	23.53	-0.04	-0.17	23.55	23.6498	23.4501	26216
1775515200	23.57	0.1	0.43	23.5	23.62	23.49	44036
1775169600	23.47	0.06	0.26	23.4	23.47	23.325	41634
1775083200	23.41	0.18	0.77	23.31	23.52	23.3	102361
1774996800	23.23	-0.15	-0.64	23.45	23.52	23.23	257927
1774910400	23.38	-0.09	-0.36	23.59	23.63	23.37	49939
1774651200	23.465	-0.14	-0.57	23.56	23.6	23.4301	32711
1774564800	23.6	-0.27	-1.13	23.9	23.9	23.6	59204
1774478400	23.87	0.03	0.13	24.05	24.08	23.87	27878
1774392000	23.84	-0.08	-0.33	23.82	23.9999	23.82	17680
1774305600	23.92	0.12	0.50	23.87	24.09	23.855	30087
1774046400	23.8	-0.32	-1.33	24.2	24.2	23.77	33571
1773960000	24.12	-0.03	-0.12	24.21	24.25	24.05	34466
1773873600	24.15	-0.13	-0.54	24.3	24.32	24.15	22654
1773787200	24.28	0.03	0.12	24.37	24.39	24.22	18691
1773700800	24.25	0	0.00	24.3	24.4034	24.19	33859