Dominos Pizza Enterprises Limited【DMP】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	-1.39	-7.97933409874	17.42	18.34	15.5	502841	17.51412581	DE
4	-0.02	-0.1246105919	16.05	18.34	14.83	452210	16.52525339	DE
12	-2.99	-15.7202944269	19.02	27.01	14.83	400750	16.89483012	DE
26	-5.73	-26.3327205882	21.76	27.01	13	459018	19.67970126	DE
52	-6.22	-27.9550561798	22.25	33.51	13	806971	18.09427733	DE
156	-32.47	-66.9484536082	48.5	59.49	13	548866	28.06518159	DE
260	-101.58	-86.3702066151	117.61	167.15	13	483151	44.79214873	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
1780467300	16	-0.58	-3.50	16.14	16.69	15.8	796721
1780380900	16.579999	-1.05	-5.96	17.3	17.425	16.26	649159
1780294500	17.63	-0.4	-2.22	17.95	18.34	17.53	317847
1780035300	18.03	0.36	2.04	17.88	18.11	17.54	752716
1779948900	17.67	-0.14	-0.79	17.7	18.04	17.52	384346
1779862500	17.81	0.15	0.88	17.42	17.975	17.315	410139
1779776100	17.655	0.41	2.35	17.55	17.74	17.24	394160
1779689700	17.25	0.15	0.88	17	17.28	16.94	205173
1779430500	17.1	0.17	1.00	16.98	17.38	16.77	415842
1779344100	16.93	0.73	4.51	16.5	17.28	16.415	436704
1779257700	16.2	-0.15	-0.92	16.45	16.7	16.01	440451
1779171300	16.35	0.84	5.42	15.75	16.37	15.65	400814
1779084900	15.51	-0.2	-1.27	15.8	16	15.29	264594
1778825700	15.71	0.05	0.32	15.7	16.16	15.46	289170
1778739300	15.66	0.41	2.69	15.42	15.9	15.4	580140
1778652900	15.25	0.01	0.07	15.21	15.81	15.15	486679
1778566500	15.24	-0.26	-1.68	15.2	15.37	14.83	645494
1778480100	15.5	-0.59	-3.67	16.02	16.16	15.32	703721
1778220900	16.09	-0.59	-3.54	16.5	16.579999	15.98	369496
1778134500	16.68	0.25	1.52	16.5	17.1	16.46	567737
1778048100	16.43	0.58	3.66	16.05	16.57	15.88	329823
1777961700	15.85	-0.23	-1.43	15.85	16	15.7	344308
1777875300	16.079999	-0.25	-1.53	16.399999	16.489999	16.02	187946
1777616100	16.329999	-0.1	-0.61	16.68	16.719999	16.239999	225284
1777529700	16.43	0.23	1.42	15.96	16.61	15.935	683822
1777443300	16.2	0.34	2.18	15.6	16.27	15.32	756200
1777356900	15.855	-1.86	-10.47	17.02	17.02	15.57	1424851
1777270500	17.71	-0.2	-1.12	17.87	17.98	17.65	119098
1777011300	17.91	-0.08	-0.44	18.48	18.48	17.66	298180
1776924900	17.99	-0.27	-1.48	18	18.48	17.94	161788
1776838500	18.26	-0.17	-0.92	18.28	18.4	17.93	207387
1776752100	18.43	0.28	1.54	18.26	18.45	18.07	213236
1776665700	18.15	0.23	1.28	18.18	18.33	18.03	167405
1776406500	17.92	-0.31	-1.67	17.95	23.51	16	397118
1776320100	18.225	0.6	3.37	17.95	20.5	17.8	299393
1776233700	17.63	0.04	0.23	17.75	17.96	17.41	234531
1776147300	17.59	-0.13	-0.73	18.13	18.33	17.58	214634
1776060900	17.72	-0.02	-0.11	17.51	17.9	17.5	234574
1775801700	17.74	-0.23	-1.28	17.56	18.02	17.56	305092
1775715300	17.97	-0.05	-0.28	17.84	18.06	17.63	266188
1775628900	18.02	0.88	5.13	17.1	18.33	17.1	425528
1775542500	17.14	1.13	7.06	16.12	17.26	15.95	681598
1775106900	16.01	-0.29	-1.78	16.379999	16.54	15.92	323871
1775020500	16.3	0.1	0.62	16.3	16.69	16.28	348606
1774934100	16.2	0.05	0.31	16.05	16.28	15.44	683265
1774847700	16.149999	-0.66	-3.93	16.5	16.7	16.05	410681
1774588500	16.81	-0.16	-0.94	16.71	20.5	16.399999	434724
1774502100	16.97	-0.31	-1.79	16.94	17.3	16.89	233690
1774415700	17.28	-0.16	-0.92	17.5	17.64	17.25	184620
1774329300	17.44	0.19	1.10	17.5	17.65	17.3	243537
1774242900	17.25	-0.02	-0.12	16.9	17.36	16.8	356918
1773983700	17.27	-0.28	-1.60	17.5	27.01	17.23	893783
1773897300	17.55	-0.5	-2.77	17.88	20	17.315	464596
1773810900	18.05	-0.35	-1.90	18.47	18.62	17.87	426210
1773724500	18.4	-0.3	-1.60	18.35	18.6	18.22	259746
1773638100	18.7	0.01	0.05	18.45	18.99	18.35	291059
1773378900	18.69	0.47	2.58	18.33	19.05	18.165	259151
1773292500	18.22	-0.61	-3.24	18.87	18.93	17.92	310691
1773206100	18.83	-0.21	-1.10	19.02	19.11	18.67	226008
1773119700	19.04	0.28	1.49	19.3	19.34	18.97	269908
1773033300	18.76	-0.36	-1.88	19.02	19.02	18.29	406523
1772774100	19.12	1.27	7.11	17.65	19.19	17.65	526300
1772687700	17.85	0.35	2.00	17.9	23.5	17.65	959200
1772601300	17.5	-0.48	-2.67	17.95	17.99	17.27	761025