Darling Ingredients Inc【43D】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	0.18	0.350194552529	51.4	53.44	51.06	137	52.40684211	DE
4	-2.04	-3.80455054084	53.62	55	49.93	523	51.63876852	DE
12	2.09	4.22307536876	49.49	56.22	47.06	677	52.22883106	DE
26	20.04	63.5383639822	31.54	56.22	29.01	824	43.91067583	DE
52	24.66	91.6047548291	26.92	56.22	25.4	530	40.65811259	DE
156	-6.28	-10.8537849983	57.86	58.34	24.43	391	37.83905167	DE
260	-6.28	-10.8537849983	57.86	58.34	24.43	391	37.83905167	DE

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
1780691100	51.68	-1.22	-2.31	51.68	51.68	51.68	202
1780604700	52.9	-0.24	-0.45	53	53	52.9	24
1780518300	53.14	1.04	2.00	51.66	53.44	51.66	168
1780431900	52.1	-0.14	-0.27	51.56	52.1	51.56	240
1780345500	52.24	0.84	1.63	51.06	52.56	51.06	229
1780086300	51.4	0.32	0.63	51.4	51.4	51.4	23
1779999900	51.08	0.24	0.47	51.06	51.08	50.98	414
1779913500	50.84	-0.22	-0.43	50.84	50.84	50.84	30
1779827100	51.06	0.06	0.12	50.4	51.06	50.34	331
1779740700	51	0.88	1.76	51.06	51.06	50.56	156
1779481500	50.12	0.12	0.24	50.26	50.42	49.93	731
1779395100	50	-0.9	-1.77	50.7	50.7	50	2341
1779308700	50.9	-2.28	-4.29	51.92	51.98	50.9	3000
1779222300	53.18	-0.32	-0.60	53.08	53.18	53.08	332
1779135900	53.5	0.48	0.91	53.58	53.58	53.1	190
1778876700	53.02	-1.02	-1.89	53.9	53.9	53.02	143
1778790300	54.04	-0.3	-0.55	52.96	54.04	52.96	37
1778703900	54.34	-0.66	-1.20	54.46	54.46	53.54	137
1778617500	55	0.8	1.48	54.34	55	54.28	890
1778531100	54.2	0.58	1.08	54.5	54.64	53.76	1042
1778271900	53.62	1.12	2.13	53.62	53.62	53.62	1
1778185500	52.5	-0.9	-1.69	54	54	52.2	2372
1778099100	53.4	-2.42	-4.34	55.68	55.68	52.64	1248
1778012700	55.82	1.04	1.90	54.92	56.22	54.92	3027
1777926300	54.78	0.62	1.14	54.14	55	54.12	157
1777580700	54.16	0.54	1.01	51.66	54.68	51.66	200
1777494300	53.62	1.94	3.75	52.64	53.7	52.2	441
1777407900	51.68	-0.26	-0.50	51.26	51.68	51.26	101
1777321500	51.94	0.14	0.27	51.94	51.94	51.94	2
1777062300	51.8	0.14	0.27	52.42	52.42	51.8	61
1776975900	51.66	0.34	0.66	51.52	51.66	51.52	56
1776889500	51.32	0.52	1.02	50.9	51.32	50.9	525
1776803100	50.8	0.74	1.48	50.9	50.9	50.8	306
1776716700	50.06	1.69	3.49	49.2	50.06	49	325
1776457500	48.37	-1.02	-2.07	51.6	51.6	47.54	1830
1776371100	49.39	0.21	0.43	49.34	49.39	49.34	111
1776284700	49.18	-1.84	-3.61	50.8	50.8	49.18	1840
1776198300	51.02	-0.98	-1.88	52.4	52.42	50.8	889
1776111900	52	-0.82	-1.55	51.8	53.08	51.8	588
1775852700	52.82	1	1.93	52.16	52.9	52.16	240
1775766300	51.82	-2.04	-3.79	53.62	53.62	51.82	237
1775679900	53.86	-1.16	-2.11	55.16	55.16	49.6	5197
1775593500	55.02	-0.72	-1.29	55.64	55.64	55.02	247
1775161500	55.74	2.68	5.05	53.42	55.74	52.9	2811
1775075100	53.06	-0.54	-1.01	54	54	52.4	283
1774988700	53.6	1.26	2.41	52.8	54.44	52.8	825
1774902300	52.34	0.58	1.12	51.9	54.38	51.9	249
1774646700	51.76	0.54	1.05	51.5	52.8	50.88	110
1774560300	51.22	0.06	0.12	50.22	51.22	50.22	474
1774473900	51.16	0.26	0.51	50.42	51.16	50.22	144
1774387500	50.9	1.88	3.84	48.51	51.02	48.51	150
1774301100	49.02	1.83	3.88	47.62	49.02	47.06	403
1774041900	47.19	-1.21	-2.50	49.2	49.2	47.19	400
1773955500	48.4	-1.84	-3.66	49.16	49.73	48.4	564
1773869100	50.24	0.44	0.88	49.88	50.38	49.18	335
1773782700	49.8	2.13	4.47	49.28	49.91	49.28	142
1773696300	47.67	-0.3	-0.63	48.59	48.59	47.67	216
1773437100	47.97	-1.3	-2.64	49.49	49.49	47.76	1034
1773350700	49.27	1.05	2.18	48.15	49.67	47.57	327
1773264300	48.22	3.41	7.61	46	48.22	46	3443
1773177900	44.81	0.09	0.20	44.82	44.82	44.81	40
1773091500	44.72	-0.4	-0.89	44.38	45.21	44.38	319