Delta Lloyd Invest【GSEIF】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	0.22	1.06899902818	20.58	20.8	20.3	1069	20.57466542	DE
4	0.51	2.51355347462	20.29	20.91	20.25	12035	20.72795576	DE
12	2.13	11.408677022	18.67	20.91	18.21	6468	20.36394341	DE
26	0.71	3.53409656546	20.09	20.91	18.21	11570	20.12396231	DE
52	1.63	8.50286906625	19.17	20.91	18.21	6254	20.09724957	DE
156	3.02	16.9853768279	17.78	21.6	15.96	8605	19.89665473	DE
260	4.19	25.2257676099	16.61	21.6	15.77	9909	19.17973931	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
1781541000	20.57	0.03	0.15	20.57	20.57	20.57	1404
1781281800	20.54	0.24	1.18	20.54	20.54	20.54	16
1781195400	20.3	-0.28	-1.36	20.3	20.3	20.3	29
1781109000	20.58	-0.01	-0.05	20.58	20.58	20.58	2825
1781022600	20.59	0	0.00	20.59	20.59	20.59	0
1780936200	20.59	-0.28	-1.34	20.59	20.59	20.59	1576
1780677000	20.87	0.1	0.48	20.87	20.87	20.87	658
1780590600	20.77	-0.13	-0.62	20.77	20.77	20.77	185205
1780504200	20.9	-0.01	-0.05	20.9	20.9	20.9	1244
1780417800	20.91	0.17	0.82	20.91	20.91	20.91	19
1780331400	20.74	0.02	0.10	20.74	20.74	20.74	73
1780072200	20.72	0.03	0.14	20.72	20.72	20.72	10413
1779985800	20.69	-0.03	-0.14	20.69	20.69	20.69	650
1779899400	20.72	0	0.00	20.72	20.72	20.72	0
1779813000	20.72	0	0.00	20.72	20.72	20.72	0
1779726600	20.72	0.08	0.39	20.72	20.72	20.72	250
1779467400	20.64	0.2	0.98	20.64	20.64	20.64	292
1779381000	20.44	0.19	0.94	20.44	20.44	20.44	23041
1779294600	20.25	-0.04	-0.20	20.25	20.25	20.25	869
1779208200	20.29	0.05	0.25	20.29	20.29	20.29	93
1779121800	20.24	-0.02	-0.10	20.24	20.24	20.24	3177
1778862600	20.26	0	0.00	20.26	20.26	20.26	0
1778776200	20.26	0.15	0.75	20.26	20.26	20.26	11013
1778689800	20.11	-0.07	-0.35	20.11	20.11	20.11	1964
1778603400	20.18	0	0.00	20.18	20.18	20.18	0
1778517000	20.18	0.04	0.20	20.18	20.18	20.18	4289
1778257800	20.14	-0.07	-0.35	20.14	20.14	20.14	4069
1778171400	20.21	0.27	1.35	20.21	20.21	20.21	16364
1778085000	19.94	0.07	0.35	19.94	19.94	19.94	112
1777998600	19.87	-0.04	-0.20	19.87	19.87	19.87	149
1777912200	19.91	0.18	0.91	19.91	19.91	19.91	151
1777566600	19.73	-0.1	-0.50	19.73	19.73	19.73	18343
1777480200	19.83	-0.11	-0.55	19.83	19.83	19.83	1440
1777393800	19.94	0	0.00	19.94	19.94	19.94	0
1777307400	19.94	0.07	0.35	19.94	19.94	19.94	779
1777048200	19.87	-0.08	-0.40	19.87	19.87	19.87	14494
1776961800	19.95	0.28	1.42	19.95	19.95	19.95	72
1776875400	19.67	-0.18	-0.91	19.67	19.67	19.67	179
1776789000	19.85	-0.02	-0.10	19.85	19.85	19.85	705
1776702600	19.87	0.27	1.38	19.87	19.87	19.87	4
1776443400	19.6	0	0.00	19.6	19.6	19.6	0
1776357000	19.6	0.09	0.46	19.6	19.6	19.6	50
1776270600	19.51	0.09	0.46	19.51	19.51	19.51	1817
1776184200	19.42	0.18	0.94	19.42	19.42	19.42	2537
1776097800	19.24	0.04	0.21	19.24	19.24	19.24	1021
1775838600	19.2	0	0.00	19.2	19.2	19.2	0
1775752200	19.2	0.32	1.69	19.2	19.2	19.2	415
1775665800	18.88	0	0.00	18.88	18.88	18.88	0
1775579400	18.88	0.13	0.69	18.88	18.88	18.88	967
1775147400	18.75	0.15	0.81	18.75	18.75	18.75	16647
1775061000	18.6	0.33	1.81	18.6	18.6	18.6	487
1774974600	18.27	0.06	0.33	18.27	18.27	18.27	42
1774888200	18.21	-0.3	-1.62	18.21	18.21	18.21	1321
1774632600	18.51	-0.27	-1.44	18.51	18.51	18.51	891
1774546200	18.78	0.16	0.86	18.78	18.78	18.78	9694
1774459800	18.62	-0.05	-0.27	18.62	18.62	18.62	294
1774373400	18.67	-0.17	-0.90	18.67	18.67	18.67	681
1774287000	18.84	0	0.00	18.84	18.84	18.84	0
1774027800	18.84	-0.18	-0.95	18.84	18.84	18.84	369
1773941400	19.02	-0.3	-1.55	19.02	19.02	19.02	4804
1773855000	19.32	0.03	0.16	19.32	19.32	19.32	352
1773768600	19.29	0.07	0.36	19.29	19.29	19.29	313
1773682200	19.22	0.02	0.10	19.22	19.22	19.22	1920