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	10.67999	7.00235378967	152.52	163.76	149.22	169	154.02668272	DE
4	-6.42001	-3.78493691782	169.62	173.42	149.22	430	161.58400158	DE
12	6.53999	4.17463934636	156.66	183.54	144.44	785	166.68194581	DE
26	43.65999	36.5233311026	119.54	183.54	119.54	1084	157.84534029	DE
52	46.17999	39.4633310545	117.02	183.54	113.22	770	148.52169872	DE
156	42.23999	34.9206266534	120.96	198.72	100.02	576	151.63783075	DE
260	90.02999	123.042216756	73.17	198.72	57.1	451	140.17421376	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
1783455900	158.69999	7.22	4.77	153.97998	158.69999	151.76	305
1783369500	151.47998	-0.32	-0.21	150.44	151.47998	149.9	168
1783110300	151.8	2.28	1.52	151.66	151.8	151.32	13
1783023900	149.52	-3.68	-2.40	151.44	151.44	149.22	183
1782937500	153.19999	-0.54	-0.35	152.52	157.24	152.52	174
1782851100	153.74	-5.08	-3.20	157.74	157.74	153.74	186
1782764700	158.82	0.22	0.14	157.68	158.82	157.68	19
1782505500	158.6	-1.62	-1.01	157.4	159.32	157.38	662
1782419100	160.22	-0.54	-0.34	159	161.63999	159	290
1782332700	160.76	-4.14	-2.51	164.5	164.5	160.76	166
1782246300	164.9	0.9	0.55	162.28	165	162.28	139
1782159900	164	4.2	2.63	159.44	164	157.54	669
1781900700	159.8	0.38	0.24	160	160.4	158.19999	505
1781814300	159.41999	-2.72	-1.68	157.88	160.06	157.44	1206
1781727900	162.13999	0.54	0.33	158.8	163.52	158.8	391
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