Delek US Energy Inc【DEH】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	-1.379999	-3.60972805675	38.229999	38.869999	37.979999	529	38.11795741	DE
4	-0.33	-0.887573964497	37.18	43.25	36	665	38.5226095	DE
12	-2.75	-6.94444444444	39.6	43.25	31.76	302	37.71522897	DE
26	10.25	38.5338345865	26.6	43.25	22.8	307	32.6359479	DE
52	17.75	92.9319371728	19.1	43.25	17.5	338	27.858224	DE
156	10.05	37.5	26.8	43.25	10.5	342	23.15802507	DE
260	10.05	37.5	26.8	43.25	10.5	342	23.15802507	DE

個人投資家向けのプロ仕様のツール。

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	37.979999	-0.89	-2.29	38.18	38.29	37.979999	894
1781555100	38.869999	-0.3	-0.77	38.229999	38.869999	38.229999	164
1781295900	39.17	0	0.00	39.17	39.17	39.17	0
1781209500	39.17	0	0.00	39.17	39.17	39.17	0
1781123100	39.17	0	0.00	39.17	39.17	39.17	0
1781036700	39.17	-4.08	-9.43	39.17	39.17	39.17	53
1780950300	43.25	2.74	6.76	42.22	43.25	42.22	272
1780691100	40.51	0	0.00	40.51	40.51	40.51	0
1780604700	40.51	-1.48	-3.52	40.51	40.51	40.51	206
1780518300	41.99	1.65	4.09	38.89	41.99	38.89	1223
1780431900	40.34	0	0.00	40.34	40.34	40.34	0
1780345500	40.34	3.62	9.86	40.34	40.34	40.34	25
1780086300	36.72	0	0.00	36.72	36.72	36.72	0
1779999900	36.72	0	0.00	36.72	36.72	36.72	0
1779913500	36.72	-0.08	-0.22	36.51	37.26	36	2059
1779827100	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1779740700	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1779481500	36.799999	-2.55	-6.48	37.18	37.5	36.799999	1089
1779395100	39.35	0	0.00	39.35	39.35	39.35	0
1779308700	39.35	0	0.00	39.35	39.35	39.35	0
1779222300	39.35	-0.65	-1.63	39.35	39.35	39.35	1
1779135900	40	2.09	5.51	40	40	40	56
1778876700	37.909999	0	0.00	37.909999	37.909999	37.909999	0
1778790300	37.909999	-2.08	-5.20	37.909999	37.909999	37.909999	50
1778703900	39.99	0	0.00	39.99	39.99	39.99	0
1778617500	39.99	2.08	5.49	39.33	39.99	39.33	33
1778531100	37.909999	0	0.00	37.909999	37.909999	37.909999	0
1778271900	37.909999	0	0.00	37.909999	37.909999	37.909999	0
1778185500	37.909999	-1.66	-4.20	38	38	37.909999	402
1778099100	39.57	0.31	0.79	41.53	41.53	39.57	385
1778012700	39.26	0	0.00	39.26	39.26	39.26	0
1777926300	39.26	-1.01	-2.51	39.26	39.26	39.26	1
1777580700	40.27	4.06	11.21	40.15	40.27	40.15	2
1777494300	36.21	1.45	4.17	35.44	36.21	34.75	31
1777407900	34.76	0.97	2.87	34.95	34.95	34.76	45
1777321500	33.79	0	0.00	33.79	33.79	33.79	0
1777062300	33.79	-0.05	-0.15	33.79	33.79	33.79	411
1776975900	33.84	2.08	6.55	33.84	33.84	33.84	400
1776889500	31.76	0	0.00	31.76	31.76	31.76	0
1776803100	31.76	0	0.00	31.76	31.76	31.76	0
1776716700	31.76	-0.1	-0.31	31.76	31.76	31.76	300
1776457500	31.86	-4.18	-11.60	31.86	31.86	31.86	2
1776371100	36.04	2.36	7.01	36.04	36.04	36.04	40
1776284700	33.68	0	0.00	33.68	33.68	33.68	0
1776198300	33.68	-2.18	-6.08	33.68	33.68	33.68	50
1776111900	35.86	0.06	0.17	35.869999	35.93	35.86	559
1775852700	35.799999	1.15	3.32	35.44	35.799999	35.44	776
1775766300	34.65	-0.88	-2.48	34.61	34.65	34.61	86
1775679900	35.53	-3.02	-7.83	35.53	35.53	35.53	40
1775593500	38.549999	-0.45	-1.15	39.68	39.68	38.549999	11
1775161500	39	1.2	3.17	38.4	39	38.4	264
1775075100	37.799999	-1.4	-3.57	38.799999	38.799999	37.799999	391
1774988700	39.2	-0.2	-0.51	38.2	39.2	38.2	100
1774902300	39.4	-2.2	-5.29	41.799999	41.799999	39.4	178
1774646700	41.6	1	2.46	41.6	41.6	41.6	29
1774560300	40.6	1	2.53	38.2	40.6	38.2	486
1774473900	39.6	0	0.00	39.6	39.6	39.6	50
1774387500	39.6	2.8	7.61	36.6	39.6	36.6	284
1774301100	36.799999	-1.8	-4.66	38.4	38.4	36.6	315
1774041900	38.6	0	0.00	38.6	38.6	38.6	0
1773955500	38.6	0	0.00	38.6	38.6	38.6	0
1773869100	38.6	1.8	4.89	38	38.6	38	459
1773782700	36.799999	0	0.00	36.799999	36.799999	36.799999	5