Duke Energy Corp【D2MN】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	2.75	2.5462962963	108	111.8	106.85	630	109.08892948	DE
4	2.95	2.73654916512	107.8	111.8	102.1	482	107.2890082	DE
12	-4.25	-3.69565217391	115	115.16	102.1	500	108.08424432	DE
26	11.03	11.060970718	99.72	117.4	98.27	536	107.25215843	DE
52	10.89	10.9052673743	99.86	117.4	96.43	588	107.12362216	DE
156	28.75	35.0609756098	82	117.4	79.2	438	102.40023672	DE
260	27.75	33.4337349398	83	117.4	79.2	325	102.19926321	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
1782332700	110.5	0.5	0.45	109.35	111.8	109.35	239
1782246300	110	1.25	1.15	109	110.15	108.25	483
1782159900	108.75	-0.35	-0.32	107.45	109	106.85	2018
1781900700	109.1	0.95	0.88	108.6	109.1	107.8	305
1781814300	108.15	0.4	0.37	108	108.15	107.5	103
1781727900	107.75	-0.3	-0.28	108.05	108.5	107.75	448
1781641500	108.05	-0.2	-0.18	108.55	109.25	107.25	358
1781555100	108.25	0.95	0.89	103.3	109	103.3	524
1781295900	107.3	-1.35	-1.24	109	109	107.3	434
1781209500	108.65	1.7	1.59	108.55	109.2	107.5	563
1781123100	106.95	-0.5	-0.47	107.5	107.8	106.15	141
1781036700	107.45	0.4	0.37	104.55	108.25	104.55	473
1780950300	107.05	-1.2	-1.11	105	109.5	105	484
1780691100	108.25	3.75	3.59	104.55	108.25	104.55	265
1780604700	104.5	-0.6	-0.57	103.4	106	103.4	153
1780518300	105.1	1.25	1.20	105	106.4	104.2	621
1780431900	103.85	0.2	0.19	103.55	103.85	102.1	396
1780345500	103.65	-2.25	-2.12	106.45	106.65	103.3	1056
1780086300	105.9	-0.55	-0.52	106.7	106.7	105.9	207
1779999900	106.45	-1	-0.93	107.8	108.5	106.45	368
1779913500	107.45	-0.4	-0.37	107	108	106.25	147
1779827100	107.85	0.8	0.75	108.35	108.4	107.85	385
1779740700	107.05	-0.55	-0.51	106.05	107.05	106.05	132
1779481500	107.6	0.75	0.70	108.05	108.3	106.95	686
1779395100	106.85	-0.2	-0.19	107.25	107.25	106.25	645
1779308700	107.05	0.65	0.61	106.9	108.5	106.9	1040
1779222300	106.4	1.15	1.09	106.45	106.5	105.5	564
1779135900	105.25	1.4	1.35	103.5	105.25	103.5	110
1778876700	103.85	-2	-1.89	106.6	107.6	103.85	502
1778790300	105.85	0.05	0.05	105.3	106.4	105.15	255
1778703900	105.8	-1.05	-0.98	106.35	106.45	105.5	355
1778617500	106.85	0.6	0.56	107.4	107.4	106	655
1778531100	106.25	0.6	0.57	105	106.25	105	1374
1778271900	105.65	-0.3	-0.28	106	107	104.7	190
1778185500	105.95	-0.95	-0.89	106.4	107.5	105.65	429
1778099100	106.9	-3.6	-3.26	108.6	109	106.9	592
1778012700	110.5	0.85	0.78	109.1	110.5	107.5	135
1777926300	109.65	0.4	0.37	109.2	110.15	108.85	354
1777580700	109.25	0.25	0.23	109	110	108	887
1777494300	109	-0.05	-0.05	109.75	109.8	108.35	362
1777407900	109.05	-0.05	-0.05	109.6	109.6	108	608
1777321500	109.1	0.65	0.60	109.55	109.6	107.5	509
1777062300	108.45	-1.15	-1.05	109.85	109.85	108	561
1776975900	109.6	2.35	2.19	108.1	109.75	108.1	130
1776889500	107.25	-0.65	-0.60	108	108.45	106.95	506
1776803100	107.9	-1.6	-1.46	109	109.8	107.85	362
1776716700	109.5	0.8	0.74	112	112	108.5	971
1776457500	108.7	-0.25	-0.23	109.7	109.7	106.75	333
1776371100	108.95	-0.55	-0.50	109.3	109.3	107.5	702
1776284700	109.5	0.05	0.05	109.85	110.8	108.9	703
1776198300	109.45	-2.8	-2.49	111.5	111.5	109.25	1425
1776111900	112.25	-0.9	-0.80	115	115	112.1	432
1775852700	113.15	0.15	0.13	113.9	115.1	112.9	324
1775766300	113	0.7	0.62	113.95	113.95	111.2	468
1775679900	112.3	-2.3	-2.01	112.5	113.3	111.3	202
1775593500	114.6	0.2	0.17	114.55	114.6	112.95	686
1775161500	114.4	1.72	1.53	115	115.16	114.4	144
1775075100	112.68	-0.1	-0.09	112.6	113.5	111.98	132
1774988700	112.78	-1.9	-1.66	115.5	115.5	112.78	85
1774902300	114.68	1.36	1.20	112.84	115.7	112.14	1434
1774646700	113.32	0.94	0.84	114.26	114.26	112	423
1774560300	112.38	1.7	1.54	111.92	112.6	111.5	426
1774473900	110.68	-0.62	-0.56	109.62	111.56	109.38	500