Diamondrock Hospitality Company【DRH】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	0.62	5.6414922657	10.99	11.695	10.83	1773747	11.29445575	CS
4	0.82	7.59962928638	10.79	11.695	10.25	1821807	10.90973405	CS
12	2.23	23.7739872068	9.38	11.695	9.185	1836737	10.2706558	CS
26	2.79	31.6326530612	8.82	11.695	8.6	2305801	9.77512013	CS
52	2.62	29.1434927697	8.99	11.695	8.6	2322997	9.73763788	CS
156	2.62	29.1434927697	8.99	11.695	8.6	2322997	9.73763788	CS
260	2.62	29.1434927697	8.99	11.695	8.6	2322997	9.73763788	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	11.61	0.07	0.61	11.61	11.695	11.53	1533439
1780612500	11.54	0.28	2.49	11.4	11.575	11.32	1689950
1780526100	11.26	0.08	0.72	11.11	11.31	11.065	1716897
1780439700	11.18	0.2	1.78	10.98	11.235	10.95	1928272
1780353300	10.985	-0.01	-0.05	10.99	11.03	10.83	2000178
1780094100	10.99	-0.18	-1.61	11.25	11.2712	10.94	1704539
1780007700	11.17	0.02	0.18	11.06	11.265	10.95	2513872
1779921300	11.15	0.09	0.81	11.14	11.23	11.09	2373219
1779834900	11.06	0.35	3.27	10.79	11.085	10.73	2029156
1779489300	10.71	-0.07	-0.65	10.82	10.825	10.6	4106115
1779402900	10.78	0.02	0.19	10.74	10.78	10.545	2973671
1779316500	10.76	0.25	2.38	10.52	10.785	10.51	1007967
1779230100	10.51	-0.1	-0.94	10.56	10.6187	10.44	1149454
1779143700	10.61	0.31	3.01	10.35	10.64	10.32	1397966
1778884500	10.3	-0.2	-1.90	10.42	10.42	10.25	1771453
1778798100	10.5	0.03	0.29	10.53	10.635	10.47	949785
1778711700	10.47	-0.09	-0.85	10.53	10.625	10.41	1229440
1778625300	10.56	-0.04	-0.38	10.62	10.67	10.43	1164059
1778538900	10.6	-0.19	-1.76	10.79	10.835	10.535	1374900
1778279700	10.79	0.13	1.22	10.7	10.885	10.69	1207558
1778193300	10.66	-0.01	-0.09	10.74	10.9	10.64	2405216
1778106900	10.67	0.03	0.28	10.85	10.89	10.6132	1834056
1778020500	10.64	0.41	4.01	10.28	10.69	10.25	1963907
1777934100	10.23	-0.24	-2.29	10.36	10.47	10.19	2409925
1777674900	10.47	0.27	2.65	10.16	10.68	10.16	4061934
1777588500	10.2	-0.05	-0.49	10.25	10.38	10.17	2481906
1777502100	10.25	-0.01	-0.10	10.19	10.305	10.182	1922167
1777415700	10.26	0.03	0.29	10.3	10.35	10.155	1879146
1777329300	10.23	0.01	0.10	10.21	10.365	10.21	1460270
1777070100	10.22	0.08	0.79	10.11	10.27	10.06	1700770
1776983700	10.14	0.05	0.50	10.13	10.25	10.03	1825303
1776897300	10.09	-0.22	-2.13	10.37	10.46	10.06	1670940
1776810900	10.31	-0.2	-1.90	10.52	10.57	10.3	1420264
1776724500	10.51	-0.05	-0.47	10.46	10.55	10.43	1352384
1776465300	10.56	0.27	2.62	10.45	10.63	10.37	1276852
1776378900	10.29	-0.01	-0.10	10.181	10.34	10.181	2326385
1776292500	10.3	-0.11	-1.06	10.39	10.505	10.265	1615709
1776206100	10.41	0.2	1.96	10.17	10.41	10.16	1213722
1776119700	10.21	0.03	0.29	10.17	10.29	9.98	1295017
1775860500	10.18	0.1	0.99	10.1	10.26	10.08	1733177
1775774100	10.08	0.32	3.28	9.76	10.165	9.69	2752715
1775687700	9.76	0.35	3.72	9.71	9.815	9.655	1859763
1775601300	9.41	0.03	0.32	9.52	9.52	9.335	1785515
1775514900	9.38	-0.03	-0.32	9.4	9.44	9.28	1074218
1775169300	9.41	0.05	0.53	9.26	9.455	9.2449999	1479396
1775082900	9.36	-0.01	-0.11	9.43	9.44	9.32	1709025
1774996500	9.3699999	-0.02	-0.21	9.46	9.545	9.285	1339786
1774910100	9.39	0.07	0.75	9.38	9.455	9.32	1853631
1774650900	9.32	-0.27	-2.82	9.59	9.59	9.27	1920025
1774564500	9.59	0.03	0.31	9.56	9.775	9.5	1872006
1774478100	9.56	0.12	1.27	9.55	9.595	9.47	1779943
1774391700	9.44	-0.02	-0.21	9.43	9.605	9.36	1608728
1774305300	9.46	0.25	2.71	9.5	9.645	9.36	2451109
1774046100	9.21	-0.29	-3.05	9.49	9.5399999	9.185	3551125
1773959700	9.5	0.04	0.42	9.41	9.5905	9.32	1670077
1773873300	9.46	-0.05	-0.53	9.47	9.595	9.42	1735323
1773786900	9.51	0.08	0.85	9.5	9.6199999	9.475	1357664
1773700500	9.43	0.17	1.84	9.38	9.515	9.35	1059747
1773441300	9.26	-0.11	-1.17	9.49	9.6	9.23	2114698
1773354900	9.3699999	-0.21	-2.19	9.46	9.5276	9.355	1701053
1773268500	9.58	0.06	0.63	9.46	9.61	9.43	2128679
1773182100	9.52	0.04	0.42	9.44	9.715	9.41	2232112
1773095700	9.48	-0.12	-1.25	9.44	9.6	9.2	2908706