Davis Select International【DINT】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	0.6804	2.42480399145	28.06	28.77	27.93	10893	28.39982751	SP
4	-0.7996	-2.70683818551	29.54	29.91	27.93	9597	28.81030648	SP
12	1.1904	4.32087114338	27.55	30.49	27.55	12422	29.08627706	SP
26	-0.6096	-2.07700170358	29.35	30.49	25.77	17809	28.72144309	SP
52	3.0004	11.6565656566	25.74	30.49	25.2	17045	27.97547148	SP
156	9.7404	51.2652631579	19	30.49	16.75	18691	23.29270127	SP
260	5.7104	24.7954841511	23.03	30.49	13.7	25276	20.6823705	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	28.67	0.17	0.60	28.08	28.77	28.08	8264
1782858600	28.5	0.05	0.19	28.32	28.6099	28.27	14703
1782772200	28.4461	0.24	0.85	28.19	28.4699	28.19	11538
1782513000	28.2077	0.02	0.09	28.11	28.28	27.93	3320
1782426600	28.1834	-0.28	-0.97	28.06	28.3	28.06	16641
1782340200	28.4594	-0.02	-0.05	28.16	28.563	28.16	15543
1782253800	28.475	-0.69	-2.37	28.22	28.54	28.22	9482
1782167400	29.165	-0.06	-0.20	28.77	29.24	28.77	10707
1781821800	29.2245	0.1	0.34	29.345	29.345	29.2245	2923
1781735400	29.1245	-0.3	-1.02	29.36	29.66	29.1245	8042
1781649000	29.4261	-0.2	-0.69	29.51	29.67	29.4261	3942
1781562600	29.63	0.4	1.37	29.55	29.895	29.55	9509
1781303400	29.23	0.02	0.07	29	29.29	29	9898
1781217000	29.21	0.72	2.51	28.45	29.21	28.45	5363
1781130600	28.495	-0.2	-0.68	28.37	28.8599	28.37	6993
1781044200	28.69	-0.08	-0.27	29.31	29.31	28.32	10742
1780957800	28.7666	0.16	0.55	28.8	28.94	28.755	9885
1780698600	28.61	-1.16	-3.90	29.1	29.4394	28.582804	11200
1780612200	29.771	-0.2	-0.66	29.54	29.91	29.54	13645
1780525800	29.97	-0.47	-1.54	30.49	30.49	29.89	11167
1780439400	30.44	0.47	1.58	29.98	30.475	29.98	37175
1780353000	29.967	0.53	1.80	29.54	30.03	29.54	23208
1780093800	29.4366	0	0.01	29.33	29.5	29.325	3606
1780007400	29.4347	-0.12	-0.41	28.98	29.49	28.98	15169
1779921000	29.556	0.1	0.33	29.33	29.5951	29.33	5392
1779834600	29.46	0.65	2.26	29.09	29.53	29.09	5521
1779489000	28.81	-0.58	-1.96	28.55	28.95	28.55	11973
1779402600	29.3858	0.21	0.73	29.04	29.4799	29	6787
1779316200	29.1728	0.35	1.21	28.875	29.1728	28.78	7435
1779229800	28.825	-0.12	-0.42	28.55	29.06	28.55	7715
1779143400	28.9454	0.12	0.42	28.78	29.035	28.78	3680
1778884200	28.823	-0.7	-2.38	28.75	28.95	28.75	7029
1778797800	29.5261	-0.36	-1.21	29.92	29.92	29.5	13531
1778711400	29.8891	0.56	1.90	29.55	29.94	29.54	11311
1778625000	29.332	-0.43	-1.43	29.24	29.43	29.194011	46380
1778538600	29.7587	0.04	0.12	29.61	29.85	29.61	9059
1778279400	29.7217	0.32	1.09	29.61	29.81	29.61	78887
1778193000	29.4	-0.42	-1.40	29.97	29.97	29.4	16974
1778106600	29.8167	1.04	3.61	29.31	29.84	29.31	16844
1778020200	28.777	0.3	1.04	28.64	28.87	28.6276	9068
1777933800	28.4816	-0.26	-0.90	28.75	28.75	28.46	16000
1777674600	28.74	0.22	0.77	28.46	28.91	28.46	7421
1777588200	28.52	0.71	2.54	28.01	28.61	28.01	13089
1777501800	27.8143	-0.14	-0.51	28.105	28.105	27.8143	8084
1777415400	27.9568	-0.31	-1.08	27.76	28.01	27.76	9563
1777329000	28.262	-0.15	-0.51	28.11	28.4083	28.11	16245
1777069800	28.408	0.25	0.88	28.275	28.43	28.24	9148
1776983400	28.1611	-0.48	-1.66	28.28	28.425	27.98	25187
1776897000	28.6363	0.13	0.44	28.76	28.76	28.53	13067
1776810600	28.51	-0.5	-1.72	28.69	28.95	28.5	10782
1776724200	29.01	-0.11	-0.39	28.91	29.01	28.8318	6162
1776465000	29.1224	0.38	1.31	28.97	29.37	28.97	8739
1776378600	28.7469	0.27	0.95	28.7	28.8	28.69	7065
1776292200	28.4756	0.03	0.09	28.37	28.52	28.31	9789
1776205800	28.45	0.39	1.38	28.1	28.4599	28.1	7698
1776119400	28.0632	0.08	0.28	27.82	28.12	27.73	5823
1775860200	27.9853	0.07	0.24	28.05	28.14	27.93	4682
1775773800	27.9178	-0.16	-0.58	27.55	28.01	27.55	11673
1775687400	28.08	1.18	4.38	28.285	28.41	27.98	6336
1775601000	26.9007	-0.2	-0.74	27.07	27.07	26.685	25784
1775514600	27.1001	0.23	0.85	26.92	27.1599	26.92	8388
1775169000	26.8716	-0.3	-1.10	26.43	26.8716	26.43	10791