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	-0.27	-0.575324952056	46.93	47.02	44.82	195	46.55434872	DE
4	-4.4	-8.61731296514	51.06	53.44	44.82	214	48.61418092	DE
12	-8.98	-16.1394680086	55.64	56.22	44.82	601	51.85446934	DE
26	16.04	52.3840627041	30.62	56.22	30.18	805	44.58752956	DE
52	13.89	42.3863289594	32.77	56.22	25.4	525	41.22170297	DE
156	-11.2	-19.3570687867	57.86	58.34	24.43	388	37.96298478	DE
260	-11.2	-19.3570687867	57.86	58.34	24.43	388	37.96298478	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
1782505500	46.37	-0.09	-0.19	46.37	46.37	46.37	1
1782419100	46.46	0.11	0.24	46.46	46.46	46.46	108
1782332700	46.35	0.2	0.43	46.34	46.97	44.82	134
1782246300	46.15	-0.74	-1.58	45.94	46.25	45.84	281
1782159900	46.89	0.35	0.75	46.93	47.02	45.74	451
1781900700	46.54	-0.24	-0.51	46.54	46.54	46.54	30
1781814300	46.78	0.13	0.28	47.57	47.57	45.92	173
1781727900	46.65	-1.55	-3.22	47.85	47.85	46.19	112
1781641500	48.2	0.56	1.18	48.17	48.2	48.07	238
1781555100	47.64	-1.33	-2.72	48.8	49	47.59	1099
1781295900	48.97	-1.03	-2.06	49.8	49.8	48.81	116
1781209500	50	0	0.00	50	50	50	0
1781123100	50	0	0.00	50	50	50	0
1781036700	50	-1.96	-3.77	50.5	50.5	50	131
1780950300	51.96	0.28	0.54	51.28	52	51.28	121
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