Dow IncAktie Aktueller Dow IncKurs【1DOW】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	2.43	8.76939732948	27.71	30.66	27.71	0	0	DE
4	-1.95	-6.07665939545	32.09	34.79	27.71	141	33.13016364	DE
12	-2.06	-6.39751552795	32.2	37.2	27.71	240	33.9359711	DE
26	10.29	51.838790932	19.85	37.2	19.5	261	28.00172817	DE
52	5.44	22.024291498	24.7	37.2	18.1	228	24.46453369	DE
156	-17.25	-36.400084406	47.39	55.49	18.1	201	26.29152706	DE
260	-17.25	-36.400084406	47.39	55.49	18.1	201	26.29152706	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
1780674900	30.14	-0.52	-1.70	30.14	30.14	30.14	0
1780588500	30.66	0.89	2.99	30.66	30.66	30.66	0
1780502100	29.77	-0.12	-0.40	29.77	29.77	29.77	0
1780415700	29.89	0.96	3.32	29.89	29.89	29.89	0
1780329300	28.93	1.22	4.40	28.93	28.93	28.93	0
1780070100	27.71	-2.16	-7.23	27.71	27.71	27.71	0
1779983700	29.87	-0.48	-1.58	29.87	29.87	29.87	0
1779897300	30.35	-0.05	-0.16	30.35	30.35	30.35	0
1779810900	30.4	-0.6	-1.94	30.4	30.4	30.4	15
1779724500	31	-0.41	-1.31	31	31	31	0
1779465300	31.41	0.11	0.35	31.41	31.41	31.41	0
1779378900	31.3	-1.15	-3.54	31.3	31.3	31.3	30
1779292500	32.45	-0.73	-2.20	32.45	32.45	32.45	0
1779206100	33.18	-0.31	-0.93	33.18	33.18	33.18	0
1779119700	33.49	0.19	0.57	33.49	33.49	33.49	3
1778860500	33.299999	0.12	0.36	33.299999	33.299999	33.299999	0
1778774100	33.18	0.03	0.09	33.65	34.79	31.49	2700
1778687700	33.15	0.03	0.09	33.15	33.15	33.15	0
1778601300	33.119999	1.34	4.22	33.119999	33.119999	33.119999	25
1778514900	31.78	-0.31	-0.97	31.78	31.78	31.78	0
1778255700	32.09	0.34	1.07	32.09	32.09	32.09	38
1778169300	31.75	-0.86	-2.64	32.78	32.78	31.65	179
1778082900	32.61	-2.39	-6.83	32.57	32.61	32.57	407
1777996500	35	0.8	2.34	35	35	35	30
1777910100	34.2	0.41	1.21	34.2	34.2	34.2	0
1777564500	33.79	0.36	1.08	33.79	33.79	33.79	12
1777478100	33.43	0.99	3.05	33.43	33.43	33.43	0
1777391700	32.439999	0.41	1.28	32.439999	32.439999	32.439999	90
1777305300	32.03	-1.29	-3.87	32.03	32.03	32.03	0
1777046100	33.32	1.33	4.16	33.32	33.32	33.32	0
1776959700	31.99	-0.67	-2.05	32.96	32.96	31.99	222
1776873300	32.659999	1.18	3.75	32.659999	32.659999	32.659999	90
1776786900	31.48	0.67	2.17	31.48	31.48	31.48	32
1776700500	30.81	0.61	2.02	30.81	30.81	30.81	120
1776441300	30.2	-3.22	-9.63	31.24	31.24	30.2	40
1776354900	33.42	0.42	1.27	33.42	33.42	33.42	0
1776268500	33	0.03	0.09	33	33	33	58
1776182100	32.97	-0.93	-2.74	33	33	32.97	210
1776095700	33.9	-0.58	-1.68	33.9	33.9	33.9	30
1775836500	34.48	0	0.00	34.48	34.48	34.48	0
1775750100	34.48	3.21	10.27	34.48	34.48	34.48	300
1775663700	31.27	-2.73	-8.03	32.939999	32.939999	31.27	431
1775577300	34	-2.3	-6.34	35.12	35.12	34	1500
1775145300	36.3	1.1	3.12	35.7	36.7	35.7	2026
1775058900	35.2	-1.4	-3.83	35.2	35.2	35.2	340
1774972500	36.6	-0.1	-0.27	37.2	37.2	36.2	1310
1774886100	36.7	1.7	4.86	35.8	36.7	35.8	338
1774630500	35	0.4	1.16	35	35	35	30
1774544100	34.6	1.3	3.90	34.6	34.6	34.6	0
1774457700	33.299999	1	3.10	32.9	33.299999	32.9	700
1774371300	32.299999	1	3.19	32.299999	32.299999	32.299999	160
1774284900	31.3	-0.8	-2.49	31.6	31.6	31.3	164
1774025700	32.1	-0.8	-2.43	32.1	32.1	32.1	0
1773939300	32.9	0.4	1.23	32.9	32.9	32.9	673
1773852900	32.5	1.1	3.50	31.7	33	31.7	873
1773766500	31.4	-0.1	-0.32	31.4	31.4	31.4	150
1773680100	31.5	-0.7	-2.17	31.5	31.5	31.5	0
1773420900	32.2	-0.1	-0.31	32.2	32.2	32.2	189
1773334500	32.299999	6.6	25.68	30.1	32.299999	30.1	160
1773212400	25.7	0	0.00	25.7	25.7	25.7	0
1773126000	25.7	0	0.00	25.7	25.7	25.7	0
1773039600	25.7	0	0.00	25.7	25.7	25.7	0
1772780400	25.7	0	0.00	25.7	25.7	25.7	0