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	3.04	6.66812897565	45.59	48.57	45.59	192	47.82371528	DE
4	10.400001	27.2037700027	38.229999	48.57	36.02	228	40.78707087	DE
12	16.77	52.6365348399	31.86	48.57	31.76	293	38.70095752	DE
26	23.23	91.4566929134	25.4	48.57	22.8	301	33.89065451	DE
52	27.43	129.386792453	21.2	48.57	17.5	300	29.95316774	DE
156	21.83	81.4552238806	26.8	48.57	10.5	334	23.47386626	DE
260	21.83	81.4552238806	26.8	48.57	10.5	334	23.47386626	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
1783715100	48.57	0	0.00	48.57	48.57	48.57	0
1783628700	48.57	0.76	1.59	48.57	48.57	48.57	25
1783542300	47.81	2.22	4.87	45.89	47.81	45.89	546
1783455900	45.59	0	0.00	45.59	45.59	45.59	0
1783369500	45.59	-1.21	-2.59	45.59	45.59	45.59	5
1783110300	46.8	0	0.00	46.8	46.8	46.8	0
1783023900	46.8	1.21	2.65	46.11	46.8	46.11	298
1782937500	45.59	0.94	2.11	44.86	45.59	44.86	34
1782851100	44.65	3.76	9.20	45.78	45.78	44.65	14
1782764700	40.89	0	0.00	40.89	40.89	40.89	0
1782505500	40.89	-0.09	-0.22	40.89	40.89	40.89	13
1782419100	40.979999	2.51	6.52	40	40.979999	40	446
1782332700	38.47	2.01	5.51	37.27	38.47	37.27	19
1782246300	36.46	0	0.00	36.46	36.46	36.46	0
1782159900	36.46	0.04	0.11	36.46	36.46	36.46	528
1781900700	36.42	0.4	1.11	36.42	36.42	36.42	10
1781814300	36.02	-1.96	-5.16	36.02	36.02	36.02	200
1781727900	37.979999	0	0.00	37.979999	37.979999	37.979999	0
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