Deere & Co【DCO】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	-27	-4.9889135255	541.2	556.79999	514.4	445	529.21878652	DE
4	20.7	4.19452887538	493.5	556.79999	490.3	489	526.91575501	DE
12	17.3	3.48158583216	496.9	556.79999	445.6	525	497.55206862	DE
26	96.7	23.1616766467	417.5	572	415.05	634	491.45883654	DE
52	80.15	18.4656145605	434.05	572	375	630	451.38849221	DE
156	145.8	39.5765472313	368.4	572	310.6	861	396.29548493	DE
260	219.8	74.660326087	294.4	572	277.3	636	387.85805084	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
1783715100	514.4	-5.6	-1.08	520.2	521.79999	514.4	492
1783628700	520	-5	-0.95	521.2	526.4	520	170
1783542300	525	0.8	0.15	529.2	529.2	518	380
1783455900	524.2	-28.4	-5.14	554.2	556.79999	518.79999	1160
1783369500	552.6	12.6	2.33	541	552.6	540.6	273
1783110300	540	-1	-0.18	541.2	544.2	539.2	242
1783023900	541	-10.4	-1.89	551.4	556.79999	538.4	654
1782937500	551.4	-3.8	-0.68	556.2	556.79999	542.79999	260
1782851100	555.2	12.2	2.25	550.6	556	546.6	436
1782764700	543	-0.8	-0.15	539.79999	543.2	534.79999	711
1782505500	543.79999	-11.2	-2.02	554.79999	556.4	543.4	303
1782419100	555	25	4.72	525.6	555	525.6	855
1782332700	530	12.2	2.36	521.6	539.79999	520.4	222
1782246300	517.79999	-6.6	-1.26	522.6	525.4	513.79999	273
1782159900	524.4	10.8	2.10	507.4	528.2	507.4	361
1781900700	513.6	-2.4	-0.47	515.2	515.2	511.8	103
1781814300	516	1.6	0.31	512.79999	519.79999	512.4	435
1781727900	514.4	11.6	2.31	505.2	515.2	502.4	739
1781641500	502.8	0.6	0.12	497.2	507.8	495.5	1159
1781555100	502.2	5.5	1.11	499.6	510	497.9	762
1781295900	496.7	3.4	0.69	493.5	498.6	490.3	289
1781209500	493.3	5.6	1.15	488.3	493.3	484.4	99
1781123100	487.7	-12.7	-2.54	500	500	487.7	243
1781036700	500.4	1.8	0.36	496.4	502	493	103
1780950300	498.6	-8	-1.58	501.8	510.6	490.6	1314
1780691100	506.6	-4.2	-0.82	508.2	515.4	506.6	572
1780604700	510.8	4.6	0.91	509	519.4	504	841
1780518300	506.2	8.4	1.69	496.8	512	494.2	1088
1780431900	497.8	30.9	6.62	466.4	499.3	463	1148
1780345500	466.9	0.1	0.02	467.1	468.8	455	918
1780086300	466.8	3.5	0.76	463.1	467.5	460.9	519
1779999900	463.3	9.7	2.14	455.5	463.3	450	485
1779913500	453.6	-0.8	-0.18	454.1	458.2	452.7	659
1779827100	454.4	-3.4	-0.74	458.2	458.2	453.3	324
1779740700	457.8	0.2	0.04	458.6	458.9	455.1	323
1779481500	457.6	2.3	0.51	458.1	460.3	451.1	1946
1779395100	455.3	-28.7	-5.93	482.3	492	445.6	1814
1779308700	484	1.6	0.33	478.4	488.3	475.1	798
1779222300	482.4	2	0.42	482.9	487.5	478.4	455
1779135900	480.4	-3.9	-0.81	480.1	486.1	478.1	451
1778876700	484.3	-13.2	-2.65	493.6	493.6	477.9	408
1778790300	497.5	1.2	0.24	498	501.8	496.3	217
1778703900	496.3	-5.7	-1.14	503.2	503.2	496.3	245
1778617500	502	4.8	0.97	499.4	505.8	495.9	306
1778531100	497.2	8.7	1.78	486.7	497.2	486.7	466
1778271900	488.5	-7	-1.41	494.1	496.3	487.4	173
1778185500	495.5	-7.9	-1.57	503.4	505.2	495.5	337
1778099100	503.4	8.3	1.68	489.4	504.4	489.4	333
1778012700	495.1	0.9	0.18	494.6	504	493.4	297
1777926300	494.2	-8.6	-1.71	496	499	490	380
1777580700	502.8	23.5	4.90	480.3	505.6	476.5	222
1777494300	479.3	-1.2	-0.25	481.3	484.1	478.2	258
1777407900	480.5	-4.7	-0.97	483.6	489.7	478.3	482
1777321500	485.2	6.1	1.27	483	489.7	477.8	250
1777062300	479.1	-26.3	-5.20	505.2	510.6	479.1	464
1776975900	505.4	6.4	1.28	494.1	505.4	490.1	1322
1776889500	499	-4.4	-0.87	504	504	497.7	239
1776803100	503.4	-1.2	-0.24	504.4	508.8	502.6	145
1776716700	504.6	3.8	0.76	499.8	505.6	498.6	256
1776457500	500.8	5.3	1.07	496.9	501	492	297
1776371100	495.5	6.3	1.29	488.1	496	480.1	537
1776284700	489.2	-17.6	-3.47	507	507.2	486	404
1776198300	506.8	-5.2	-1.02	511.4	514	503	264
1776111900	512	-2	-0.39	513.6	517.6	510.8	369