Dorman Products Inc【DORM】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	-2.35	-1.82142303519	129.02	129.05	124.085	132118	126.044339	CS
4	-4.52	-3.44538455675	131.19	135.15	124.085	183173	130.34853867	CS
12	-10.89	-7.91654550741	137.56	144.415	119.28	168917	132.42244396	CS
26	20.82	19.6693434105	105.85	146.6	103.28	166088	125.66145985	CS
52	45.11	55.3089749877	81.56	146.6	80.28	147335	111.64463072	CS
156	36.19	39.9977895668	90.48	146.6	60.0113	121697	97.14382164	CS
260	52.56	70.9216030225	74.11	146.6	44.49	130242	91.97582639	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
1739576100	126.67	0.92	0.73	126.61	127.69	125.825	81304
1739489700	125.75	0.82	0.66	125.54	126.22	124.78	98815
1739403300	124.93	-1.21	-0.96	124.47	128.995	124.085	124786
1739316900	126.14	-0.1	-0.08	125.12	127.21	125.12	132015
1739230500	126.24	-0.6	-0.47	126.84	129	125.87	145240
1738971300	126.84	-2.61	-2.02	129.02	129.05	126.46	159732
1738884900	129.44999	-1.2	-0.92	130.96	131.63999	128.525	145832
1738798500	130.65	-1.32	-1.00	132.81	133.145	130.235	178293
1738712100	131.97	0.83	0.63	130.69	132.72999	129.66	122332
1738625700	131.13999	-0.14	-0.11	128.86	131.99	128.31	235468
1738366500	131.28	-1.78	-1.34	132.44999	132.44999	128.79	169708
1738280100	133.06	0.73	0.55	132.93	135.15	132.72	225752
1738193700	132.33	-1.16	-0.87	132.31	133.08	130.5576	221297
1738107300	133.49	1.32	1.00	131.24	133.62	130.54499	195615
1738020900	132.16999	-0.85	-0.64	132.62	134.22999	131.29499	219755
1737761700	133.02	3.05	2.35	129.97	133.11	129.87	229403
1737675300	129.97	0	0.00	129.97	129.97	129.97	0
1737588900	129.97	-0.09	-0.07	129.57	130.35	125.535	224153
1737502500	130.06	0.46	0.35	130.68	131.53	129.77	294352
1737156900	129.6	-0.77	-0.59	131.19	131.91	127.88	174563
1737070500	130.37	1.71	1.33	128.76	130.6499	128.04	133699
1736984100	128.66	2.68	2.13	127.9	129.3	127.115	242188
1736897700	125.98	2.8	2.27	124.16	126.29	123.08	187986
1736811300	123.18	1.43	1.17	120.46	123.58	119.28	154537
1736552100	121.75	-4.01	-3.19	123.89	124.52	121.71	197053
1736379300	125.76	1.7	1.37	123.84	126.12	123.12	206326
1736292900	124.06	-4.23	-3.30	127.93	127.93	122.76	159805
1736206500	128.29	-1.8	-1.38	130.09	130.87	127.63	197162
1735947300	130.09	1.66	1.29	128.66	130.35499	128.21	111076
1735860900	128.43	-1.12	-0.86	129.63	131.12	127.9	111357
1735688100	129.55	-1.7	-1.30	131.5	132.16999	129.28	109317
1735601700	131.25	-0.94	-0.71	129.6	132.395	129.6	151677
1735342500	132.19	-0.87	-0.65	132.15	133.27	130.29	95524
1735256100	133.055	0.58	0.43	131.55	133.76	130.94	74313
1735077840	132.47999	1.61	1.23	130.9	132.66	130.44	28988
1734996900	130.87	-0.49	-0.37	130.84	131.86	130.08	108545
1734737700	131.36	1	0.77	128.96	132.79499	128.96	497317
1734651300	130.36	0.47	0.36	130.33	131.34	128.69	196165
1734564900	129.88999	-4.34	-3.23	135	135.06	129.49	199199
1734478500	134.22999	-2.69	-1.96	136.03	136.22999	132.65	175165
1734392100	136.91999	-0.31	-0.23	137.19999	138.21	136.125	255330
1734132900	137.22999	-2.61	-1.87	139.31	140.06	136.44999	295318
1734046500	139.84	-1.67	-1.18	140.61	141.47999	138.74	130151
1733960100	141.51	2.01	1.44	140.13999	141.8	138.4	148305
1733873700	139.5	2.08	1.51	137.94999	140.065	137.41999	155417
1733787300	137.41999	-1.05	-0.76	138.94999	139.65	136.83439	87369
1733528100	138.47	-0.78	-0.56	139.35	140.79	137.29	76829
1733441700	139.25	-0.71	-0.51	140.21	140.96	138.11	98032
1733355300	139.96	1.5	1.08	138.04	140.37	138.02	146863
1733268900	138.46	-2.13	-1.52	140.59	140.695	138.46	106809
1733182500	140.59	0.61	0.44	140.18	140.8	138.4453	126574
1732917840	139.97999	0.18	0.13	140.05	140.69999	138.9301	60380
1732750500	139.8	-3.03	-2.12	143.31	144.415	139.27	108821
1732664100	142.83	1.13	0.80	140.46	143.375	137.36	181490
1732577700	141.69999	2.25	1.61	140	143.596	140	221371
1732318500	139.44999	2.43	1.77	137.56	141.86	137.44999	228442
1732232100	137.02	1.87	1.38	135.66999	137.3	134.335	151577
1732145700	135.15	-0.49	-0.36	135.47	135.47	133.74	131060
1732059300	135.63999	1.63	1.22	132.99	135.685	132.455	137781
1731972900	134.01	-0.72	-0.53	134.91999	135.955	133.56809	162270