Digital Bros Spa【DIB】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	1.28	12.5244618395	10.22	11.84	10.14	59027	11.12463103	DE
4	1.5	15	10	11.84	9.61	28901	10.62140092	DE
12	0.5	4.54545454545	11	11.84	9.25	23478	10.23833347	DE
26	-1.64	-12.4809741248	13.14	14.58	9.25	24784	11.72546707	DE
52	-3.1	-21.2328767123	14.6	17.42	9.25	36992	12.67829942	DE
156	-6.91	-37.5339489408	18.41	19.09	7.78	38867	11.83038822	DE
260	-13.06	-53.1758957655	24.56	47.32	7.78	63713	21.83512949	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	11.5	-0.1	-0.86	11.58	11.84	11.3	35100
1780502100	11.6	0.06	0.52	11.5	11.78	11.26	36003
1780415700	11.54	0.12	1.05	11.44	11.72	11.38	20546
1780329300	11.42	0.06	0.53	11.2	11.8	11.04	52683
1780070100	11.36	0.8	7.58	10.46	11.4	10.46	79696
1779983700	10.56	0.34	3.33	10.22	10.9	10.14	106207
1779897300	10.22	-0.18	-1.73	10.4	10.44	10.08	20398
1779810900	10.4	0.08	0.78	10.36	10.42	10.22	10761
1779724500	10.32	0.26	2.58	10.16	10.44	10.1	24641
1779465300	10.06	0.16	1.62	10.02	10.28	10.02	9090
1779378900	9.9	-0.09	-0.90	9.8	10.08	9.8	10439
1779292500	9.99	0.06	0.60	9.93	10.02	9.7	12213
1779206100	9.93	-0.07	-0.70	10.04	10.08	9.82	17729
1779119700	10	-0.3	-2.91	10.44	10.44	10	17617
1778860500	10.3	0.22	2.18	10	10.74	10	32786
1778774100	10.08	0.38	3.92	10	10.12	9.61	25464
1778687700	9.7	-0.2	-2.02	9.98	10.04	9.7	19288
1778601300	9.9	-0.26	-2.56	10.12	10.26	9.9	18728
1778514900	10.16	-0.04	-0.39	10.22	10.74	10.06	35962
1778255700	10.2	0.23	2.31	10.14	10.24	9.97	14435
1778169300	9.97	-0.03	-0.30	10	10.18	9.95	13343
1778082900	10	0.2	2.04	9.91	10.18	9.75	19641
1777996500	9.8	0.07	0.72	10	10	9.78	3158
1777910100	9.73	-0.09	-0.92	9.68	10.08	9.68	10421
1777564500	9.82	-0.16	-1.60	9.98	9.98	9.68	15621
1777478100	9.98	-0.1	-0.99	9.94	10.22	9.81	16114
1777391700	10.08	0.02	0.20	10.28	10.36	10.02	20865
1777305300	10.06	0.57	6.01	9.49	10.24	9.49	79058
1777046100	9.49	-0.28	-2.87	10.1	10.1	9.41	30316
1776959700	9.77	-0.05	-0.51	9.98	10.22	9.72	17009
1776873300	9.82	-0.3	-2.96	10.18	10.2	9.74	22896
1776786900	10.12	-0.06	-0.59	10.62	10.72	10.1	20135
1776700500	10.18	-0.06	-0.59	10.32	10.34	10.12	7233
1776441300	10.24	-0.02	-0.19	10.46	10.56	10.24	18498
1776354900	10.26	0.22	2.19	10.12	10.62	10.06	32905
1776268500	10.04	0.19	1.93	9.95	10.04	9.8	8100
1776182100	9.85	0.23	2.39	9.68	9.96	9.68	9281
1776095700	9.6199999	0.06	0.63	9.52	9.69	9.42	9334
1775836500	9.56	0	0.00	9.56	9.56	9.56	0
1775750100	9.56	-0.23	-2.35	9.66	9.67	9.53	11153
1775663700	9.7899999	0.13	1.35	10.02	10.12	9.61	20888
1775577300	9.66	-0.15	-1.53	9.9	10	9.6	6691
1775145300	9.81	0.04	0.41	9.6199999	9.82	9.5399999	7098
1775058900	9.77	0.3	3.17	9.84	9.9	9.55	15444
1774972500	9.47	0.15	1.61	9.26	9.6199999	9.26	11477
1774886100	9.32	-0.32	-3.32	9.56	9.56	9.2899999	14706
1774630500	9.64	-0.17	-1.73	9.32	9.77	9.32	8815
1774544100	9.81	0.2	2.08	9.59	9.81	9.41	12361
1774457700	9.61	0.03	0.31	9.86	9.86	9.53	13696
1774371300	9.58	-0.17	-1.74	9.75	10.04	9.46	20037
1774284900	9.75	0.29	3.07	9.45	9.8699999	9.25	24583
1774025700	9.46	-0.16	-1.66	9.6199999	9.75	9.45	14706
1773939300	9.6199999	-0.19	-1.94	9.9	9.9	9.52	19266
1773852900	9.81	0.09	0.93	9.78	9.98	9.65	21219
1773766500	9.72	-0.18	-1.82	9.9	10.18	9.65	30796
1773680100	9.9	-0.46	-4.44	10.06	10.48	9.8	33949
1773420900	10.36	-0.3	-2.81	10.64	10.64	10.06	57000
1773334500	10.66	-0.94	-8.10	11	11.36	10.64	52269
1773212400	11.6	0	0.00	11.6	11.6	11.6	0
1773126000	11.6	0	0.00	11.6	11.6	11.6	0
1773039600	11.6	0	0.00	11.6	11.6	11.6	0
1772780400	11.6	0	0.00	11.6	11.6	11.6	0
1772694000	11.6	0	0.00	11.6	11.6	11.6	0