Delta Lloyd Asset Management【GSESA】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	-0.11	-0.264805007222	41.54	41.54	41.1	13483	41.11228451	DE
4	1.4	3.49737696727	40.03	41.62	39.13	6026	40.73614212	DE
12	3.45	9.08372827804	37.98	41.62	36.9	6162	39.08316025	DE
26	3.77	10.0106213489	37.66	41.62	35.43	8496	37.55378334	DE
52	9.14	28.3059770827	32.29	41.62	32.21	9496	36.52600154	DE
156	10.31	33.1298200514	31.12	41.62	29.41	8738	34.69513975	DE
260	10.31	33.1298200514	31.12	41.62	29.41	8738	34.69513975	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
1732123800	41.23	0.12	0.29	41.23	41.23	41.23	2898
1732037400	41.11	0.01	0.02	41.11	41.11	41.11	2292
1731951000	41.1	-0.38	-0.92	41.1	41.1	41.1	61200
1731691800	41.48	-0.06	-0.14	41.48	41.48	41.48	375
1731605400	41.54	-0.08	-0.19	41.54	41.54	41.54	650
1731519000	41.62	0	0.00	41.62	41.62	41.62	0
1731432600	41.62	0.48	1.17	41.62	41.62	41.62	1682
1731346200	41.14	0.26	0.64	41.14	41.14	41.14	190
1731087000	40.88	0.07	0.17	40.88	40.88	40.88	420
1731000600	40.81	1.21	3.06	40.81	40.81	40.81	10134
1730914200	39.6	0.38	0.97	39.6	39.6	39.6	821
1730827800	39.22	-0.22	-0.56	39.22	39.22	39.22	1674
1730741400	39.44	0.31	0.79	39.44	39.44	39.44	1006
1730482200	39.13	-0.69	-1.73	39.13	39.13	39.13	286
1730395800	39.82	-0.35	-0.87	39.82	39.82	39.82	528
1730309400	40.17	0.16	0.40	40.17	40.17	40.17	1459
1730223000	40.01	0.13	0.33	40.01	40.01	40.01	24808
1730136600	39.88	-0.12	-0.30	39.88	39.88	39.88	1538
1729873800	40	-0.03	-0.07	40	40	40	2243
1729787400	40.03	-0.26	-0.65	40.03	40.03	40.03	289
1729701000	40.29	0.02	0.05	40.29	40.29	40.29	1040
1729614600	40.27	-0.13	-0.32	40.27	40.27	40.27	10383
1729528200	40.4	0.04	0.10	40.4	40.4	40.4	651
1729269000	40.36	0.23	0.57	40.36	40.36	40.36	68
1729182600	40.13	0.19	0.48	40.13	40.13	40.13	220
1729096200	39.94	-0.17	-0.42	39.94	39.94	39.94	583
1729009800	40.11	0.32	0.80	40.11	40.11	40.11	2952
1728923400	39.79	0.19	0.48	39.79	39.79	39.79	323
1728664200	39.6	0.33	0.84	39.6	39.6	39.6	1477
1728577800	39.27	0	0.00	39.27	39.27	39.27	0
1728491400	39.27	0.28	0.72	39.27	39.27	39.27	439
1728405000	38.99	-0.31	-0.79	38.99	38.99	38.99	1254
1728318600	39.3	0.46	1.18	39.3	39.3	39.3	483
1728059400	38.84	-0.13	-0.33	38.84	38.84	38.84	581
1727973000	38.97	0.09	0.23	38.97	38.97	38.97	1544
1727886600	38.88	-0.1	-0.26	38.88	38.88	38.88	1898
1727800200	38.98	0.12	0.31	38.98	38.98	38.98	1177
1727713800	38.86	-0.12	-0.31	38.86	38.86	38.86	1329
1727454600	38.98	0.38	0.98	38.98	38.98	38.98	1615
1727368200	38.6	-0.17	-0.44	38.6	38.6	38.6	779
1727281800	38.77	0.06	0.15	38.77	38.77	38.77	1308
1727195400	38.71	0.16	0.42	38.71	38.71	38.71	1632
1727109000	38.55	-0.17	-0.44	38.55	38.55	38.55	683
1726849800	38.72	0.6	1.57	38.72	38.72	38.72	100
1726763400	38.12	-0.11	-0.29	38.12	38.12	38.12	197130
1726677000	38.23	0	0.00	38.23	38.23	38.23	339
1726590600	38.23	-0.06	-0.16	38.23	38.23	38.23	1905
1726504200	38.29	0.07	0.18	38.29	38.29	38.29	185
1726245000	38.22	0.24	0.63	38.22	38.22	38.22	64
1726158600	37.98	0.3	0.80	37.98	37.98	37.98	211
1726072200	37.68	0.18	0.48	37.68	37.68	37.68	452
1725985800	37.5	0.6	1.63	37.5	37.5	37.5	1698
1725899400	36.9	-0.67	-1.78	36.9	36.9	36.9	1573
1725640200	37.57	-0.02	-0.05	37.57	37.57	37.57	396
1725553800	37.59	-0.31	-0.82	37.59	37.59	37.59	704
1725467400	37.9	-0.6	-1.56	37.9	37.9	37.9	626
1725381000	38.5	0.01	0.03	38.5	38.5	38.5	1724
1725294600	38.49	0.31	0.81	38.49	38.49	38.49	722
1725035400	38.18	0.2	0.53	38.18	38.18	38.18	1062
1724949000	37.98	-0.02	-0.05	37.98	37.98	37.98	1596
1724862600	38	0.06	0.16	38	38	38	2108
1724776200	37.94	-0.07	-0.18	37.94	37.94	37.94	1952
1724689800	38.01	0.27	0.72	38.01	38.01	38.01	838
1724430600	37.74	-0.22	-0.58	37.74	37.74	37.74	602
1724344200	37.96	0.13	0.34	37.96	37.96	37.96	996
1724257800	37.83	-0.11	-0.29	37.83	37.83	37.83	146