Dell Technologies Inc【1DELL】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	-78.1	-19.2649235323	405.4	415	333.4	1096	370.06628947	DE
4	119.4	57.4314574315	207.9	415	197.1	1187	314.91967859	DE
12	191	140.132061629	136.3	415	127.46	680	258.0030912	DE
26	206.34	170.58531746	120.96	415	95	480	215.5412139	DE
52	226.02	223.163507109	101.28	415	95	355	179.65707711	DE
156	205.2	168.058968059	122.1	415	58.52	322	157.09226004	DE
260	205.2	168.058968059	122.1	415	58.52	322	157.09226004	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780934100	349	-0.8	-0.23	338.8	349	335.35	446
1780674900	349.8	-8.05	-2.25	349.75	355.65	345	378
1780588500	357.85	-5.45	-1.50	356.7	360.5	342.6	952
1780502100	363.3	-21.1	-5.49	371.85	381.35	352.4	1156
1780415700	384.4	-6.8	-1.74	405.4	415	379.4	2547
1780329300	391.2	40.9	11.68	372.95	400.45	360.15	2835
1780070100	350.3	72.8	26.23	378.2	382.15	345.15	5722
1779983700	277.5	13.55	5.13	273.95	277.5	271.25	911
1779897300	263.95	3.95	1.52	263.85	270.3	260.45	1421
1779810900	260	-2.35	-0.90	264.45	267.7	257.75	1592
1779724500	262.35	12.95	5.19	265	265.25	253	998
1779465300	249.4	38.45	18.23	221.75	252.3	220.45	1111
1779378900	210.95	0.85	0.40	210.65	210.95	208.95	100
1779292500	210.1	9.2	4.58	204.5	211.15	204.5	408
1779206100	200.9	-3.5	-1.71	203.65	204.85	197.1	308
1779119700	204.4	-2.85	-1.38	207.05	209.95	202.7	733
1778860500	207.25	-2.75	-1.31	210	210	204.65	515
1778774100	210	4.45	2.16	210.35	221.9	207.6	651
1778687700	205.55	7.95	4.02	206.25	210	203.55	433
1778601300	197.6	-9.9	-4.77	207.9	208.55	197.6	522
1778514900	207.5	-0.5	-0.24	223	223.9	206.25	1702
1778255700	208	7.8	3.90	197.36	208.25	197.36	549
1778169300	200.2	4.56	2.33	203.4	204.6	196.84	446
1778082900	195.64	12.28	6.70	187.86	196.7	187.76	520
1777996500	183.36	7.14	4.05	183	184.74	180.74	182
1777910100	176.22	1.02	0.58	179.96	179.96	176.22	215
1777564500	175.2	0.34	0.19	172.86	175.2	172.86	51
1777478100	174.86	0.9	0.52	176.42	177.82	174.86	350
1777391700	173.96	-9.54	-5.20	183.28	183.36	172.7	354
1777305300	183.5	-2.82	-1.51	185.44	186.68	181.88	280
1777046100	186.32	2.22	1.21	181.78	186.32	180.28	306
1776959700	184.1	-0.44	-0.24	181.66	185.7	181.14	264
1776873300	184.54	5.52	3.08	183.5	185.1	182.26	754
1776786900	179.02	8.7	5.11	174.66	179.3	174.66	317
1776700500	170.32	4.48	2.70	165.3	176.08	165.3	233
1776441300	165.84	6.12	3.83	162.78	165.84	162.5	243
1776354900	159.72	6.06	3.94	152.76	160.02	152.76	160
1776268500	153.66	-1.94	-1.25	156.76	156.76	150.88	190
1776182100	155.6	-2.02	-1.28	157.91999	158.54	153.62	413
1776095700	157.62	3.54	2.30	150.6	158.04	150.6	712
1775836500	154.08	0	0.00	154.08	154.08	154.08	0
1775750100	154.08	-3.34	-2.12	157.86	160.41999	154	185
1775663700	157.41999	6.1	4.03	157.56	161.58	157.12	476
1775577300	151.32	2.06	1.38	148.12	152	147.22	447
1775145300	149.26	3.2	2.19	143.68	150.13999	142.22	388
1775058900	146.06	9.52	6.97	143.41999	146.06	143.13999	776
1774972500	136.54	-11.8	-7.95	144	145.78	136.54	854
1774886100	148.34	-2.04	-1.36	149.44	150.41999	146.02	264
1774630500	150.38	-5.9	-3.78	153.38	153.68	149.28	125
1774544100	156.28	0.02	0.01	159.16	159.91999	155.86	203
1774457700	156.26	7.42	4.99	154	159.6	152.78	442
1774371300	148.84	6.86	4.83	141	149.44	141	137
1774284900	141.97999	-1.8	-1.25	136.28	141.97999	130	95
1774025700	143.78	10.36	7.76	138	144.22	137.56	1137
1773939300	133.41999	0.94	0.71	129.16	134.69999	127.46	447
1773852900	132.47999	-0.58	-0.44	133.06	133.1	132.47999	21
1773766500	133.06	1.8	1.37	136.3	136.91999	133.06	55
1773680100	131.26	0.7	0.54	133.4	135.86	131.26	483
1773420900	130.56	-0.52	-0.40	131	132	128.47999	63
1773334500	131.08	7.7	6.24	127.58	131.08	127.58	56
1773212400	123.38	0	0.00	123.38	123.38	123.38	0
1773126000	123.38	0	0.00	123.38	123.38	123.38	0
1773039600	123.38	0	0.00	123.38	123.38	123.38	0