Diamondback Energy Inc【7DB】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	-8.22	-4.84612663601	169.62	173.42	158.72	705	164.87653333	DE
4	-16.82	-9.43777353832	178.22	181.96	158.72	614	169.70992915	DE
12	-6.6	-3.92857142857	168	183.54	144.44	1191	168.00630762	DE
26	31.52	24.2685555898	129.88	183.54	119.46	1165	155.33273436	DE
52	29.88	22.7189781022	131.52	183.54	113.22	788	146.97905424	DE
156	44.22	37.7368151562	117.18	198.72	9.7175999	568	151.65363756	DE
260	85.24	111.922268908	76.16	198.72	9.7175999	448	139.57190012	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781641500	161.6	-1.56	-0.96	163.1	163.1	161.19999	826
1781555100	163.16	-3.06	-1.84	159.8	163.3	158.72	1158
1781295900	166.22	0.98	0.59	165.52	168	164.47998	409
1781209500	165.24	-7.96	-4.60	172.16	173.42	165.24	663
1781123100	173.2	5.4	3.22	169.62	173.2	166.58	469
1781036700	167.8	-3.96	-2.31	168.9	170.63999	166.1	207
1780950300	171.76	2.96	1.75	169.36	172.68	168.5	629
1780691100	168.8	-6.32	-3.61	172.52	173	168.8	447
1780604700	175.12	-6.84	-3.76	181.36	181.38	171.8	352
1780518300	181.96	7.72	4.43	173.66	181.96	173.5	984
1780431900	174.24	3.62	2.12	169.88	174.24	168.19999	290
1780345500	170.62	5.94	3.61	164	173.16	164	1377
1780086300	164.68	-0.66	-0.40	165.5	167.52	164.02	907
1779999900	165.34	0.04	0.02	169.41999	169.41999	164.9	287
1779913500	165.3	-2.2	-1.31	166.41999	168	164.24	182
1779827100	167.5	-0.02	-0.01	168.04	172.28	167.5	561
1779740700	167.52	-5.62	-3.25	170	174.06	167.52	532
1779481500	173.14	0.2	0.12	175.62	175.62	171.6	252
1779395100	172.94	-3.04	-1.73	175.9	179	172.94	911
1779308700	175.98	-1.42	-0.80	178.22	181	174.6	836
1779222300	177.4	0.74	0.42	177.3	179.1	175.7	638
1779135900	176.66	0.74	0.42	176.38	176.66	172.88	228
1778876700	175.92	3.92	2.28	173.12	175.92	172.32	1172
1778790300	172	1.44	0.84	169.68	172	169.68	312
1778703900	170.56	1.36	0.80	168.47999	170.56	167.41999	318
1778617500	169.19999	3.22	1.94	167.54	169.97999	166.5	427
1778531100	165.97998	5.3	3.30	163	167.1	161.26	380
1778271900	160.68	-0.76	-0.47	164.46	164.46	160.02	454
1778185500	161.44	-4.78	-2.88	167.24	167.24	158.6	1237
1778099100	166.22	-10.64	-6.02	175.5	175.5	164	3365
1778012700	176.86	-5.86	-3.21	181.5	182	176	2406
1777926300	182.72	7.28	4.15	177.08	183.54	176.7	2066
1777580700	175.44	0.44	0.25	177.26	177.96	172.14	2099
1777494300	175	4.32	2.53	172.22	175.94	171.92	494
1777407900	170.68	2.68	1.60	169	171.66	169	1004
1777321500	168	2.82	1.71	166.97998	168.97999	165.19999	613
1777062300	165.18	-2.28	-1.36	163.69999	167.63999	163.68	210
1776975900	167.46	1.96	1.18	166.54	169.54	165.34	1251
1776889500	165.5	5.92	3.71	159	165.5	159	728
1776803100	159.58	2.34	1.49	153.44	159.58	153.44	2120
1776716700	157.24	5.56	3.67	155.5	160	155	3297
1776457500	151.68	-7.74	-4.86	157.63999	159.5	144.44	2652
1776371100	159.41999	0.62	0.39	157.54	160	157.54	782
1776284700	158.8	0.74	0.47	156.66	159	156.18	718
1776198300	158.06	-2.64	-1.64	159.97998	160.5	156.88	771
1776111900	160.69999	0.66	0.41	167	168	159.78	856
1775852700	160.04	0.86	0.54	159.5	160.68	157.9	430
1775766300	159.18	-0.38	-0.24	159.5	161	159.18	109
1775679900	159.56	-8.92	-5.29	155.5	159.8	150.63999	4669
1775593500	168.47999	0.48	0.29	169.97999	172.74	164	532
1775161500	168	2.82	1.71	169.68	173.12	167.54	1687
1775075100	165.18	-6.42	-3.74	170.88	170.88	161.86	2443
1774988700	171.6	-1.66	-0.96	174.46	176.08	168.54	1499
1774902300	173.26	-1.16	-0.67	179	179	172.68	1837
1774646700	174.42	-1.1	-0.63	176.24	180.5	174.42	7013
1774560300	175.52	6.66	3.94	170.97999	176.4	170.97999	2617
1774473900	168.86	0.14	0.08	168	171	166.82	2197
1774387500	168.72	3.68	2.23	166	172.36	164	1433
1774301100	165.04	-2.34	-1.40	169.06	170.24	159.82	3157
1774041900	167.38	2.64	1.60	162.97998	167.62	162.97998	743
1773955500	164.74	-0.22	-0.13	166	168.1	163.56	814
1773869100	164.96	3.14	1.94	161	166.34	160	1442
1773782700	161.82	3.38	2.13	160	163.08	158.5	3120