Dollar General Corp【1DGX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	89.7	91.38	89.7	0	0	DE
4	88.88	94.86	87.48	27	91.66029106	DE
12	106.68	107.5	86.24	9	91.88289157	DE
26	112.14	131.92	86.24	7	102.33287706	DE
52	95.49	131.92	82.74	12	98.20743119	DE
156	114.6	150.64	66.72	35	88.98294267	DE
260	114.6	150.64	66.72	35	88.98294267	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	91.38	0	0.00	91.38	91.38	91.38	0
1781106900	91.38	0	0.00	91.38	91.38	91.38	0
1781020500	91.38	1.62	1.80	91.38	91.38	91.38	0
1780934100	89.76	0.06	0.07	89.76	89.76	89.76	0
1780674900	89.7	1	1.13	89.7	89.7	89.7	0
1780588500	88.7	-4.08	-4.40	88.7	88.7	88.7	0
1780502100	92.78	0.96	1.05	92.78	92.78	92.78	0
1780415700	91.82	-2.06	-2.19	91.82	91.82	91.82	400
1780329300	93.88	-0.98	-1.03	93.88	93.88	93.88	9
1780070100	94.86	0.54	0.57	94.86	94.86	94.86	0
1779983700	94.32	5.56	6.26	93.78	94.32	93.78	20
1779897300	88.76	-2.24	-2.46	88.76	88.76	88.76	0
1779810900	91	0.6	0.66	91	91	91	8
1779724500	90.4	-0.28	-0.31	90.4	90.4	90.4	8
1779465300	90.68	0.46	0.51	90.68	90.68	90.68	9
1779378900	90.22	1.44	1.62	90.22	90.22	90.22	0
1779292500	88.78	1.3	1.49	88.78	88.78	88.78	0
1779206100	87.48	-2.52	-2.80	91.78	91.78	87.48	27
1779119700	90	1.12	1.26	90	90	90	0
1778860500	88.88	2.64	3.06	88.88	88.88	88.88	0
1778774100	86.24	-1.96	-2.22	86.24	86.24	86.24	0
1778687700	88.2	-0.48	-0.54	88.2	88.2	88.2	0
1778601300	88.68	-9.6	-9.77	92.5	92.5	88.68	2
1778514900	98.28	0.14	0.14	98.28	98.28	98.28	0
1778255700	98.14	-0.5	-0.51	98.14	98.14	98.14	0
1778169300	98.64	-4.51	-4.37	98.64	98.64	98.64	0
1778082900	103.15	4.19	4.23	103.15	103.15	103.15	0
1777996500	98.96	1.4	1.44	98.96	98.96	98.96	0
1777910100	97.56	0	0.00	97.56	97.56	97.56	0
1777564500	97.56	0.24	0.25	97.56	97.56	97.56	0
1777478100	97.32	-1	-1.02	97.32	97.32	97.32	0
1777391700	98.32	-2.83	-2.80	98.32	98.32	98.32	12
1777305300	101.15	-1.1	-1.08	101.15	101.15	101.15	0
1777046100	102.25	-1.75	-1.68	102.25	102.25	102.25	0
1776959700	104	-0.7	-0.67	104	104	104	0
1776873300	104.7	-2.65	-2.47	104.7	104.7	104.7	0
1776786900	107.35	0.65	0.61	107.35	107.35	107.35	0
1776700500	106.7	0.6	0.57	106.7	106.7	106.7	0
1776441300	106.1	0.5	0.47	106.1	106.1	106.1	0
1776354900	105.6	3.75	3.68	105.6	105.6	105.6	0
1776268500	101.85	0.95	0.94	101.85	101.85	101.85	0
1776182100	100.9	1.36	1.37	100.9	100.9	100.9	0
1776095700	99.54	-1.86	-1.83	99.54	99.54	99.54	0
1775836500	101.4	0	0.00	101.4	101.4	101.4	0
1775750100	101.4	-3.35	-3.20	101.4	101.4	101.4	0
1775663700	104.75	0.2	0.19	104.75	104.75	104.75	0
1775577300	104.55	2.25	2.20	104.55	104.55	104.55	0
1775145300	102.3	-1.02	-0.99	102.3	102.3	102.3	0
1775058900	103.32	1.36	1.33	103.32	103.32	103.32	0
1774972500	101.96	-2	-1.92	101.96	101.96	101.96	0
1774886100	103.96	1.4	1.37	103.96	103.96	103.96	3
1774630500	102.56	-1.1	-1.06	102.56	102.56	102.56	0
1774544100	103.66	1.98	1.95	103.66	103.66	103.66	0
1774457700	101.68	-2.46	-2.36	101.68	101.68	101.68	0
1774371300	104.14	-3.36	-3.13	104.14	104.14	104.14	0
1774284900	107.5	0.82	0.77	107.5	107.5	107.5	0
1774025700	106.68	-0.88	-0.82	106.68	106.68	106.68	0
1773939300	107.56	-3.3	-2.98	107.56	107.56	107.56	0
1773852900	110.86	-5.64	-4.84	110.86	110.86	110.86	0
1773766500	116.5	2.34	2.05	116.5	116.5	116.5	0
1773680100	114.16	-3.02	-2.58	114.16	114.16	114.16	2
1773420900	117.18	-2.86	-2.38	117.18	117.18	117.18	0
1773334500	120.04	-11.62	-8.83	120.04	120.04	120.04	0