Diversified Healthcare Trust【DHCNL】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	-0.23	-1.20418848168	19.1	19.1	18.5775	9528	18.90671865	CS
4	-0.32	-1.66753517457	19.19	19.95	18.5775	32799	19.23125028	CS
12	0.63	3.45394736842	18.24	19.95	17	22493	18.74036979	CS
26	1.3857	7.92539592663	17.4843	19.95	17	29804	18.55907066	CS
52	2.27	13.6746987952	16.6	19.95	16.29	20878	18.29558719	CS
156	4.91	35.1719197708	13.96	19.95	12.41	18435	16.54049026	CS
260	-6.02	-24.1864202491	24.89	25.6725	10.19	22419	16.4137926	CS

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
1780698900	18.87	0.07	0.37	18.77	18.96	18.72	17196
1780612500	18.8012	-0.12	-0.63	18.88	18.88	18.732	6875
1780526100	18.92	0.04	0.21	18.8	18.92	18.5775	2916
1780439700	18.88	-0.05	-0.26	18.99	18.99	18.75	7668
1780353300	18.93	-0.01	-0.05	19.04	19.04	18.6501	11294
1780094100	18.94	-0.16	-0.84	19.1	19.1	18.8385	18889
1780007700	19.1	-0.11	-0.57	19.15	19.19	18.8	163326
1779921300	19.21	0.08	0.42	19.07	19.21	18.6484	231427
1779834900	19.13	0.05	0.26	18.92	19.14	18.92	12925
1779489300	19.08	-0.03	-0.16	19.04	19.11	18.8079	14196
1779402900	19.11	-0.1	-0.52	19.17	19.17	18.94	10730
1779316500	19.21	0.11	0.58	19	19.22	18.7	6158
1779230100	19.1	-0.19	-0.98	19.2	19.2	18.999	14133
1779143700	19.29	0.18	0.94	19.1	19.29	19	5867
1778884500	19.11	-0.71	-3.58	19.36	19.48	19.11	9318
1778798100	19.82	0.22	1.12	19.61	19.95	19.6001	31629
1778711700	19.6	-0.1	-0.51	19.59	19.74	19.2001	6535
1778625300	19.7	0.02	0.10	19.68	19.78	19.36	23950
1778538900	19.68	0.23	1.18	19.36	19.9	19.36	31150
1778279700	19.45	0.22	1.12	19.19	19.49	19.12	14204
1778193300	19.234	0.23	1.24	19.05	19.25	19.01	21196
1778106900	18.9992	-0.07	-0.37	19.09	19.11	18.9992	2172
1778020500	19.07	-0.01	-0.05	19.05	19.1	18.92	11626
1777934100	19.08	0	0.00	18.99	19.08	18.9	4109
1777674900	19.08	0.22	1.17	19.02	19.099	18.76	6402
1777588500	18.86	0.06	0.32	18.9	19	18.6001	8226
1777502100	18.8	-0.1	-0.53	18.8	18.8	18.6	11096
1777415700	18.9	0.1	0.53	18.63	18.9	18.63	8703
1777329300	18.8	-0.24	-1.26	18.98	18.98	18.4364	2686
1777070100	19.04	-0.06	-0.31	19	19.04	18.89	22078
1776983700	19.1	0.14	0.74	18.73	19.1	18.73	11964
1776897300	18.96	0	0.00	18.95	18.96	18.72	17772
1776810900	18.96	-0.09	-0.47	18.98	18.98	18.81	7721
1776724500	19.05	-0.03	-0.16	18.99	19.07	18.63	5608
1776465300	19.08	0.04	0.21	19.07	19.09	18.61	12431
1776378900	19.04	-0.16	-0.83	19.2	19.2	18.4701	2726
1776292500	19.2	0.4	2.13	18.76	19.2	18.5001	19057
1776206100	18.8	0.61	3.35	18.26	18.8	18.26	16362
1776119700	18.19	-0.01	-0.05	18.19	18.2	18.0101	2985
1775860500	18.2	0.1	0.55	18.1	18.2	17.8801	6585
1775774100	18.1	0.14	0.78	17.98	18.1	17.73	17636
1775687700	17.96	0.43	2.45	17.7	17.96	17.7	14995
1775601300	17.53	0	0.00	17.67	17.7	17.53	9970
1775514900	17.53	0.06	0.34	17.5	17.62	17.4201	8913
1775169300	17.47	0.1	0.58	17.27	17.47	17.27	8644
1775082900	17.37	0.25	1.46	17.22	17.46	17.15	26400
1774996500	17.12	-0.21	-1.21	17.34	17.38	17	48013
1774910100	17.33	-0.17	-0.97	17.5	17.57	17.25	24780
1774650900	17.5	-0.07	-0.40	17.55	17.715	17.5	13317
1774564500	17.57	-0.12	-0.68	17.7	17.8648	17.5	14098
1774478100	17.69	-0.05	-0.28	17.69	17.8	17.68	11791
1774391700	17.74	0.01	0.06	17.74	17.8	17.64	9527
1774305300	17.73	0	0.00	17.73	17.91	17.66	20654
1774046100	17.7299	-0.35	-1.94	18.05	18.2599	17.62	4253
1773959700	18.08	-0.08	-0.43	18.08	18.29	18.0201	4396
1773873300	18.1586	-0.15	-0.83	18.28	18.28	17.99	11446
1773786900	18.31	0	0.00	18.31	18.31	18.23	3670
1773700500	18.31	-0.17	-0.92	18.41	18.47	18.3	6132
1773441300	18.48	0.25	1.37	18.24	18.5	18.24	226766
1773354900	18.23	-0.02	-0.11	18.24	18.365	18.23	3420
1773268500	18.25	-0.07	-0.38	18.26	18.45	18.17	1402
1773182100	18.3201	0.1	0.55	18.22	18.4	18.05	10997
1773095700	18.22	-0.38	-2.04	18.47	18.47	17.6	28240
1772840100	18.6	0.3	1.62	18.3	18.6	18.1	1579610