DuPont de Nemours Inc【6D81】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	-0.12	-0.293398533007	40.9	41.92	40.28	316	41.29113291	DE
4	-2.04	-4.76412891172	42.82	44	39.85	465	41.74320871	DE
12	1.305	3.30588980367	39.475	44	36.325	469	40.69522852	DE
26	5.76	16.4477441462	35.02	44.24	34.135	615	39.7102555	DE
52	-18.99	-31.7717918688	59.77	71.88	29.23	704	46.66419962	DE
156	-24.28	-37.3193974792	65.06	82	29.23	576	59.31429358	DE
260	-28.46	-41.1034084344	69.24	82	29.23	425	60.16239959	DE

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
1780950300	40.9	0.25	0.62	40.63	40.9	40.63	164
1780691100	40.65	-0.19	-0.47	40.65	40.65	40.65	75
1780604700	40.84	-1.08	-2.58	41.45	41.45	40.84	272
1780518300	41.92	0.52	1.26	41.92	41.92	41.92	228
1780431900	41.4	0.32	0.78	40.9	41.4	40.9	841
1780345500	41.08	0.05	0.12	41.81	42.04	41.02	1817
1780086300	41.03	-0.13	-0.32	40.9	41.03	40.89	27
1779999900	41.159999	0.26	0.64	40.85	41.159999	40.85	470
1779913500	40.9	-1.48	-3.49	42.59	42.86	40.9	1275
1779827100	42.38	0.51	1.22	41.32	43.15	41.27	445
1779740700	41.869999	0.37	0.89	41.61	41.869999	41.61	591
1779481500	41.5	1.65	4.14	40.619999	41.5	40.619999	213
1779395100	39.85	-1.16	-2.83	40.78	40.78	39.85	174
1779308700	41.01	-0.12	-0.29	40.33	41.13	40.159999	507
1779222300	41.13	-1.14	-2.70	41.67	41.869999	41.13	153
1779135900	42.27	-0.09	-0.21	42.04	42.38	42.04	151
1778876700	42.36	-1	-2.31	43.18	43.18	42.36	18
1778790300	43.36	-0.59	-1.34	43.61	43.61	43.23	52
1778703900	43.95	1.57	3.70	43.37	44	43.37	1557
1778617500	42.38	-1.03	-2.37	42.82	42.82	42.28	260
1778531100	43.41	1.52	3.63	42.159999	43.41	42.11	1708
1778271900	41.89	-0.27	-0.64	41.409999	41.89	41.159999	28
1778185500	42.159999	0.1	0.24	42.77	42.77	42.159999	249
1778099100	42.06	0.18	0.43	42.01	42.28	42	414
1778012700	41.88	2.66	6.78	39.1	42.659999	39.1	1407
1777926300	39.22	0.42	1.08	39.57	39.64	39.22	291
1777580700	38.799999	0.43	1.12	38.07	38.799999	38.07	307
1777494300	38.369999	-0.32	-0.83	38.75	38.75	38.369999	17
1777407900	38.69	-1.11	-2.79	39.95	39.95	38.69	56
1777321500	39.799999	0.48	1.22	39.6	39.799999	39.369999	487
1777062300	39.32	-0.3	-0.76	39.869999	39.869999	39.28	940
1776975900	39.619999	-0.25	-0.63	39.25	39.619999	39.06	14
1776889500	39.869999	0.12	0.30	40.11	40.11	39.869999	105
1776803100	39.75	-0.05	-0.13	40.159999	40.17	39.75	273
1776716700	39.799999	-0.75	-1.85	39.93	40.35	39.799999	1097
1776457500	40.549999	1.55	3.97	39.84	40.549999	39.63	324
1776371100	39	-0.01	-0.03	39.26	39.26	39	276
1776284700	39.01	-0.54	-1.37	39.7	39.7	39.01	261
1776198300	39.549999	-0.35	-0.88	39.31	39.549999	39.31	1853
1776111900	39.9	-0.71	-1.75	40.08	40.08	39.9	296
1775852700	40.61	-0.01	-0.02	40.45	40.72	40.38	289
1775766300	40.619999	-0.09	-0.22	40.75	40.75	40.619999	46
1775679900	40.71	1.63	4.17	40.27	40.71	40.15	166
1775593500	39.08	-0.72	-1.81	39.61	39.61	38.99	7
1775161500	39.799999	-0.16	-0.40	39.505	39.825	39.494999	664
1775075100	39.96	0.63	1.59	39.69	40.255	39.58	308
1774988700	39.335	0.02	0.06	38.909999	39.335	38.744999	352
1774902300	39.31	-0.22	-0.56	39.659999	39.659999	39.31	622
1774646700	39.53	-0.5	-1.25	39.935	39.935	39.47	229
1774560300	40.03	0.13	0.31	39.825	40.03	39.68	785
1774473900	39.905	0.63	1.60	39.25	39.905	39.25	623
1774387500	39.275	0.7	1.83	37.79	39.275	37.79	433
1774301100	38.57	2.19	6.01	36.49	38.57	36.325	390
1774041900	36.385	-0.87	-2.32	37.695	37.695	36.385	74
1773955500	37.25	-1.2	-3.12	38.19	38.34	37.25	525
1773869100	38.45	-1.08	-2.73	39.815	39.815	38.45	605
1773782700	39.53	-0.12	-0.29	39.475	40.01	39.47	899
1773696300	39.645	0.17	0.42	39.445	39.645	39.205	138
1773437100	39.479999	0.33	0.86	39.424999	39.479999	39.424999	68
1773350700	39.145	-0.8	-1.99	39.595	39.784999	39.145	272
1773264300	39.94	0.07	0.18	39.86	39.94	39.65	1908
1773177900	39.869999	1.22	3.16	38.854999	40	38.854999	1322
1773091500	38.65	-0.25	-0.63	37.6	38.744999	37.395	3797