DTE Energy Co【DGY】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	-1.4	-1.02827763496	136.15	136.4	132.6	141	133.65565858	DE
4	13.4	11.0424392254	121.35	136.4	121.35	153	128.61312708	DE
12	6.4	4.98636540709	128.35	136.4	119.75	75	127.15708258	DE
26	23.75	21.3963963964	111	136.4	110	81	123.29734361	DE
52	22.75	20.3125	112	136.4	108	77	120.95653999	DE
156	39.75	41.8421052632	95	136.4	85.5	65	114.78329947	DE
260	39.75	41.8421052632	95	136.4	85.5	65	114.78329947	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
1783023900	132.6	0	0.00	132.6	132.6	132.6	0
1782937500	132.6	-1.25	-0.93	133.94999	134.3	132.6	148
1782851100	133.85	-1.35	-1.00	136.4	136.4	133.85	200
1782764700	135.19999	4.4	3.36	136.15	136.15	135.19999	76
1782505500	130.8	0	0.00	130.8	130.8	130.8	0
1782419100	130.8	0	0.00	130.8	130.8	130.8	0
1782332700	130.8	1.6	1.24	130.8	130.8	130.8	1
1782246300	129.19999	0	0.00	127.5	129.44999	127.5	3
1782159900	129.19999	1.65	1.29	129.19999	129.19999	129.19999	7
1781900700	127.55	-0.25	-0.20	129.05	129.05	127.55	4
1781814300	127.8	0	0.00	127.8	127.8	127.8	0
1781727900	127.8	0	0.00	127.8	127.8	127.8	0
1781641500	127.8	0.05	0.04	126.8	128.5	126.8	971
1781555100	127.75	2.6	2.08	129.3	129.3	127.75	140
1781295900	125.15	0	0.00	125.15	125.15	125.15	0
1781209500	125.15	0	0.00	125.15	125.15	125.15	0
1781123100	125.15	0.65	0.52	125.15	125.15	125.15	1
1781036700	124.5	-1.65	-1.31	124.5	124.5	124.5	83
1780950300	126.15	4.8	3.96	127.6	127.6	126.15	357
1780691100	121.35	-3.3	-2.65	121.35	121.35	121.35	1
1780604700	124.65	0	0.00	124.65	124.65	124.65	0
1780518300	124.65	2.45	2.00	124.65	124.65	124.65	1
1780431900	122.2	0	0.00	122.2	122.2	122.2	0
1780345500	122.2	-2.6	-2.08	123.5	123.5	122.2	2
1780086300	124.8	0	0.00	124.8	124.8	124.8	0
1779999900	124.8	1	0.81	125.8	125.8	124.8	170
1779913500	123.8	-0.7	-0.56	123.8	123.8	123.8	15
1779827100	124.5	-2.2	-1.74	124.9	124.95	124.5	14
1779740700	126.7	1.75	1.40	126.75	126.75	126.7	2
1779481500	124.95	2.2	1.79	124.95	124.95	124.95	60
1779395100	122.75	1.1	0.90	122.75	122.75	122.75	10
1779308700	121.65	0	0.00	121.65	121.65	121.65	0
1779222300	121.65	0.6	0.50	120.65	121.65	120.65	2
1779135900	121.05	0.2	0.17	119.75	121.05	119.75	12
1778876700	120.85	-1.85	-1.51	122.1	123.85	120.85	43
1778790300	122.7	0	0.00	122.7	122.7	122.7	0
1778703900	122.7	1.8	1.49	122.7	122.7	122.7	39
1778617500	120.9	0.4	0.33	120.9	120.9	120.9	52
1778531100	120.5	0	0.00	120.5	120.5	120.5	0
1778271900	120.5	-0.1	-0.08	120.5	120.5	120.5	1
1778185500	120.6	-1.6	-1.31	122	122	120.6	2
1778099100	122.2	-3.4	-2.71	122	123.4	121.95	175
1778012700	125.6	-0.05	-0.04	125.1	125.6	124.75	67
1777926300	125.65	1.35	1.09	127.75	127.75	125.65	2
1777580700	124.3	0	0.00	124.3	124.3	124.3	0
1777494300	124.3	0	0.00	124.3	124.3	124.3	0
1777407900	124.3	-1.25	-1.00	124.3	124.3	124.3	1
1777321500	125.55	0	0.00	125.55	125.55	125.55	0
1777062300	125.55	1.05	0.84	125.9	125.9	125.55	90
1776975900	124.5	-1.05	-0.84	122.9	124.65	122.9	4
1776889500	125.55	0	0.00	125.55	125.55	125.55	0
1776803100	125.55	0	0.00	125.55	125.55	125.55	0
1776716700	125.55	0	0.00	125.55	125.55	125.55	0
1776457500	125.55	0.65	0.52	125.55	125.55	125.55	2
1776371100	124.9	-1.05	-0.83	124	125.3	124	96
1776284700	125.95	-2.75	-2.14	125.95	125.95	125.95	1
1776198300	128.69999	0	0.00	128.69999	128.69999	128.69999	0
1776111900	128.69999	0	0.00	128.69999	128.69999	128.69999	0
1775852700	128.69999	0.4	0.31	128.35	128.69999	128.35	4
1775766300	128.3	0	0.00	128.3	128.3	128.3	0
1775679900	128.3	0	0.00	128.3	128.3	128.3	0
1775593500	128.3	2.3	1.83	128.69999	128.69999	128.3	3