Walt Disney Co【1DIS】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	-2.54	-2.85971628012	88.82	89.64	85.42	125	87.55730769	DE
4	-6.48	-6.98576972833	92.76	93.41	85.42	115	89.07202968	DE
12	-1.22	-1.39428571429	87.5	93.76	80.54	138	88.41897676	DE
26	-4.43	-4.88369529269	90.71	99	80.54	190	90.92426573	DE
52	-13.27	-13.3299849322	99.55	106.46	80.54	186	93.77104284	DE
156	0.8	0.935891436593	85.48	114.5	71.96	233	93.80389352	DE
260	0.8	0.935891436593	85.48	114.5	71.96	233	93.80389352	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
1780588500	85.84	-1.05	-1.21	85.84	85.84	85.84	20
1780502100	86.89	-0.91	-1.04	87.41	87.41	86.89	115
1780415700	87.8	0.1	0.11	88.27	88.3	87.8	27
1780329300	87.7	-0.39	-0.44	87.24	87.7	87.24	363
1780070100	88.09	-1.14	-1.28	88.82	89.64	88.09	99
1779983700	89.23	0.66	0.75	89.23	89.23	89.23	85
1779897300	88.57	0.08	0.09	88.55	88.57	88.55	103
1779810900	88.49	-0.07	-0.08	88.96	88.96	88.49	77
1779724500	88.56	-0.83	-0.93	91.3	91.3	88.56	206
1779465300	89.39	0.13	0.15	89.19	89.54	89.19	24
1779378900	89.26	-0.04	-0.04	89.3	89.3	89.26	19
1779292500	89.3	0.49	0.55	88.22	89.3	88.22	58
1779206100	88.81	-0.84	-0.94	89.17	89.17	88.81	148
1779119700	89.65	0	0.00	87.88	89.65	87.75	209
1778860500	89.65	-0.23	-0.26	90.53	90.53	89.64	217
1778774100	89.88	0.86	0.97	89.88	89.88	89.88	1
1778687700	89.02	-0.67	-0.75	90.16	90.16	89.02	4
1778601300	89.69	-0.3	-0.33	88.64	89.69	88.64	58
1778514900	89.99	-1.91	-2.08	91.83	91.83	89.99	225
1778255700	91.9	-1.86	-1.98	92.76	93.41	91.71	233
1778169300	93.76	2.72	2.99	91.87	93.76	91.31	1042
1778082900	91.04	5.03	5.85	89.26	92.4	88.73	876
1777996500	86.01	-1.41	-1.61	87.36	87.36	86.01	1137
1777910100	87.42	1.12	1.30	88.23	88.23	87.42	114
1777564500	86.3	-0.36	-0.42	86.3	86.3	86.3	7
1777478100	86.66	0.01	0.01	87.1	87.1	86.66	16
1777391700	86.65	-1.54	-1.75	87.75	87.89	86.65	126
1777305300	88.19	-0.27	-0.31	88.19	88.19	88.19	0
1777046100	88.46	-1.09	-1.22	88.46	88.46	88.46	24
1776959700	89.55	-0.04	-0.04	89.55	89.55	89.55	175
1776873300	89.59	-0.51	-0.57	89.59	89.59	89.59	0
1776786900	90.1	-0.08	-0.09	90.1	90.1	90.1	17
1776700500	90.18	1.51	1.70	89.81	90.18	89.4	68
1776441300	88.67	0.83	0.94	88.67	88.67	88.67	60
1776354900	87.84	1.25	1.44	87.3	87.84	87.3	46
1776268500	86.59	0	0.00	86.83	87.25	86.59	418
1776182100	86.59	1.2	1.41	85.7	86.59	85.59	191
1776095700	85.39	1.33	1.58	85.39	85.39	85.39	0
1775836500	84.06	0	0.00	84.06	84.06	84.06	0
1775750100	84.06	-0.09	-0.11	84.06	84.06	84.06	0
1775663700	84.15	0.59	0.71	84.15	84.15	84.15	0
1775577300	83.56	-0.24	-0.29	83.33	83.56	83.33	89
1775145300	83.8	-0.86	-1.02	83.8	83.8	83.8	0
1775058900	84.66	2.81	3.43	83.74	84.66	83.74	8
1774972500	81.85	-0.15	-0.18	82.5	82.5	81.85	62
1774886100	82	1.46	1.81	80.8	82	80.7	52
1774630500	80.54	-1.88	-2.28	82.29	82.29	80.54	225
1774544100	82.42	-0.37	-0.45	83.11	83.25	82.42	109
1774457700	82.79	-1.98	-2.34	83.88	83.88	82.79	155
1774371300	84.77	-0.57	-0.67	84.73	84.77	84.73	55
1774284900	85.34	-0.95	-1.10	85.47	87.03	85.34	101
1774025700	86.29	-0.77	-0.88	86.29	86.29	86.29	12
1773939300	87.06	-0.49	-0.56	87.06	87.06	86.99	70
1773852900	87.55	1.28	1.48	87.55	87.55	87.55	20
1773766500	86.27	0.18	0.21	85.59	86.27	85.59	35
1773680100	86.09	-1.41	-1.61	87.03	87.03	86.09	100
1773420900	87.5	0.75	0.86	87.5	87.5	87.5	0
1773334500	86.75	-2.33	-2.62	87.22	87.22	86.75	160
1773212400	89.08	0	0.00	89.08	89.08	89.08	0
1773126000	89.08	0	0.00	89.08	89.08	89.08	0
1773039600	89.08	0	0.00	89.08	89.08	89.08	0
1772780400	89.08	0	0.00	89.08	89.08	89.08	0
1772694000	89.08	0	0.00	89.08	89.08	89.08	0