Dollar Tree Inc【DLTR】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	5.06	4.60712009469	109.83	115.57	107.5394	2310019	110.81401616	CS
4	25.03	27.8544402404	89.86	116.88	87.715	4117798	104.98793957	CS
12	9.33	8.83857521789	105.56	116.88	85.8812	3690308	102.0006122	CS
26	-15.31	-11.7588325653	130.2	142.4	85.8812	3362585	112.92509127	CS
52	20.98	22.3405388138	93.91	142.4	84.71	3692779	107.49510773	CS
156	-16.88	-12.8101995902	131.77	154.96	60.49	3446205	100.19506311	CS
260	13.74	13.5837864558	101.15	177.19	60.49	3153565	111.8015721	CS

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
1781217300	114.89	4.57	4.14	110.04	115.57	109	2080025
1781130900	110.32	-1.83	-1.63	111.92	113.21	109.5001	2326483
1781044500	112.15	4.46	4.14	108.64	113	107.6	2853786
1780958100	107.69	-1.11	-1.02	107.81	110.25	107.5394	2253796
1780698900	108.8	-0.47	-0.43	109.83	110.765	107.93	2036004
1780612500	109.27	-3.23	-2.87	114.78	115.225	109.06	2673962
1780526100	112.5	3.11	2.84	109.865	112.57	108.6	3077333
1780439700	109.39	-1.96	-1.76	113.02	114.525	108.61	4557304
1780353300	111.35	-5.09	-4.37	116.84	116.85	111.18	5337484
1780094100	116.44	3.44	3.04	111.01	116.88	110.0402	7396597
1780007700	113	17.13	17.87	111.01	114.639	106.4	13266094
1779921300	95.87	2.17	2.32	94.39	96.89	92.9	6247578
1779834900	93.7	-1.28	-1.35	94.08	94.5	91.68	4315992
1779489300	94.98	-0.73	-0.76	95.9	97	94.19	2397928
1779402900	95.71	2.23	2.39	93.33	95.92	90.17	4398623
1779316500	93.48	2.87	3.17	89.57	93.815	88.255	4111855
1779230100	90.61	-0.62	-0.68	91.12	91.29	87.88	3221797
1779143700	91.23	1.65	1.84	89.04	93.11	87.715	2947975
1778884500	89.58	-0.39	-0.43	89.86	91.4	88.51	2738140
1778798100	89.97	3.17	3.65	87.25	90.97	87.17	4589037
1778711700	86.8	-2.25	-2.53	88.87	89	85.8812	3024432
1778625300	89.05	-0.97	-1.08	90.6	90.87	88.195	4990200
1778538900	90.02	-4.22	-4.48	94.24	94.25	89.32	5088878
1778279700	94.24	-2.52	-2.60	97.36	97.77	93.805	3452359
1778193300	96.76	0.25	0.26	96.09	98.33	94.26	4146681
1778106900	96.51	2.82	3.01	95.68	98.66	95.235	3784826
1778020500	93.69	-0.36	-0.38	94.065	95.735	92.65	5110310
1777934100	94.05	-0.62	-0.65	94.34	96.2	93.625	3064237
1777674900	94.67	-2.44	-2.51	97.47	97.74	94.19	3158299
1777588500	97.11	1.41	1.47	95.77	97.43	95.725	3215638
1777502100	95.7	-2.52	-2.57	97.78	98.375	94.36	3043024
1777415700	98.22	0.22	0.22	99.19	99.5	96.04	3654761
1777329300	98	-5.75	-5.54	103.94	104.6	96.57	5736241
1777070100	103.75	1.5	1.47	102.54	103.84	100.515	2475074
1776983700	102.25	0.28	0.27	101.97	103.36	101.22	2207194
1776897300	101.97	-1.86	-1.79	105.29	105.29	100.32	3196986
1776810900	103.83	-3.42	-3.19	108.4	110.24	103.57	4930703
1776724500	107.25	1.32	1.25	105.1	108.2	105.1	3015829
1776465300	105.93	6	6.00	100.79	106.8	100.5	6296900
1776378900	99.93	-1.4	-1.38	101.4	103.31	99.79	2900729
1776292500	101.33	0.66	0.66	101.89	101.89	100.37	2851298
1776206100	100.67	-1.46	-1.43	101.22	102.32	99.41	3263005
1776119700	102.13	2.58	2.59	98.22	102.94	98.22	3978919
1775860500	99.55	-3.05	-2.97	102.32	102.91	98.28	3583264
1775774100	102.6	-3.02	-2.86	103.75	103.76	100.5583	4431610
1775687700	105.62	-0.8	-0.75	106.99	109.555	105.48	3614672
1775601300	106.42	-4.67	-4.20	109.77	109.95	104.86	3231637
1775514900	111.09	2.65	2.44	108.63	111.47	107.945	2086556
1775169300	108.44	-0.26	-0.24	108.7	108.9899	106.265	2529929
1775082900	108.7	-0.81	-0.74	110.48	110.79	108.55	1667981
1774996500	109.51	3.77	3.57	107.43	109.695	106.77	2189627
1774910100	105.74	-1.26	-1.18	108.96	108.96	104.92	2235505
1774650900	107	1.01	0.95	105.33	107.39	105.33	2709538
1774564500	105.99	-0.65	-0.61	106.155	108.37	105.115	3108309
1774478100	106.64	0.11	0.10	108.07	108.85	106.03	2327722
1774391700	106.53	-1.74	-1.61	106.81	109.145	103	2865853
1774305300	108.27	2.35	2.22	108.39	109.88	106.44	3275679
1774046100	105.92	0.36	0.34	105.56	106.92	104.21	1986525
1773959700	105.56	-1.93	-1.80	106.785	107.28	104.42	3491468
1773873300	107.49	-4.35	-3.89	111	111.478	106.59	3546968
1773786900	111.84	-2.52	-2.20	115.19	117.06	111.27	3560086
1773700500	114.36	6.9	6.42	111.73	115.48	109	5169963
1773441300	107.46	-4.24	-3.80	112.27	112.74	106.83	4424641
1773354900	111.7	-1.55	-1.37	110.5	112.73	107.7	3680796