Driven Brands Holdings Inc【DRVN】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	1.42	10.8812260536	13.05	14.5	12.9	1157670	13.99012627	CS
4	1.31	9.95440729483	13.16	14.63	12.125	1081514	13.40404566	CS
12	2	16.0384923817	12.47	14.63	11.66	1518011	13.29341319	CS
26	-0.39	-2.62449528937	14.86	17.3	9.8	1642334	13.0081255	CS
52	-3.54	-19.6557468073	18.01	19.74	9.8	1326913	14.17218144	CS
156	-12.46	-46.2681024879	26.93	27.65	9.8	1135264	14.23687601	CS
260	-15.94	-52.4169681026	30.41	35.45	9.8	892831	17.84377327	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	14.47	0.36	2.55	14.24	14.71	14.14	2173713
1782945300	14.11	0.17	1.22	13.98	14.5	13.98	1259755
1782858900	13.94	-0.03	-0.21	13.89	14.02	13.53	846214
1782772500	13.97	-0.1	-0.71	13.92	14.05	13.75	738450
1782513300	14.07	0.53	3.91	13.45	14.09	13.45	2323414
1782426900	13.54	0.35	2.65	13.05	13.575	12.9	620518
1782340500	13.19	0.74	5.94	12.48	13.2	12.48	793303
1782254100	12.45	0.18	1.47	12.23	12.52	12.125	811341
1782167700	12.27	-0.41	-3.23	12.55	12.645	12.24	738538
1781822100	12.68	0.13	1.04	12.76	12.821	12.61	1023205
1781735700	12.55	-0.81	-6.06	13.13	13.3	12.515	1063975
1781649300	13.36	-0.1	-0.74	13.44	13.64	13.09	846054
1781562900	13.46	0.03	0.22	13.56	13.82	13.385	1004337
1781303700	13.43	-0.4	-2.89	13.55	13.891	13.03	1293354
1781217300	13.83	0.29	2.14	14.25	14.63	13.18	1945697
1781130900	13.54	0.33	2.50	13.29	14.28	13.155	1621498
1781044500	13.21	-0.26	-1.93	13.52	13.63	13.095	943146
1780958100	13.47	0.47	3.62	13.08	13.69	12.9	706409
1780698900	13	0.11	0.85	13.07	13.28	12.86	778416
1780612500	12.89	0.11	0.86	13.16	13.16	12.64	1191148
1780526100	12.78	-0.51	-3.84	13.29	13.311	12.76	951391
1780439700	13.29	-0.29	-2.14	13.55	13.55	13.21	1038442
1780353300	13.58	-0.26	-1.88	13.74	13.85	13.53	992475
1780094100	13.84	-0.35	-2.47	14.21	14.21	13.81	813301
1780007700	14.19	-0.03	-0.21	14.2	14.44	14.12	881545
1779921300	14.22	0.52	3.80	13.72	14.265	13.72	1236609
1779834900	13.7	-0.07	-0.51	13.62	13.925	13.495	1051286
1779489300	13.77	0.29	2.15	13.55	13.82	13.45	1231530
1779402900	13.48	0.49	3.77	12.65	13.53	12.49	4774416
1779316500	12.99	-0.24	-1.81	13.08	13.17	12.7	4446855
1779230100	13.23	-1.01	-7.09	14.225	14.38	13.215	1976414
1779143700	14.24	1.24	9.54	13	14.325	12.945	3144817
1778884500	13	0.46	3.67	12.78	13.13	12.66	1226534
1778798100	12.54	-0.14	-1.10	12.86	12.96	12.5	1308090
1778711700	12.68	-0.16	-1.25	12.73	13.05	12.62	1373452
1778625300	12.84	-0.41	-3.09	13.17	13.275	12.59	1707832
1778538900	13.25	-0.16	-1.19	13.25	13.45	13.14	1270916
1778279700	13.41	-0.34	-2.47	13.75	13.76	13.07	1423549
1778193300	13.75	0.42	3.15	13.47	13.845	13.42	1103040
1778106900	13.33	-0.57	-4.10	14.06	14.07	13.24	1393560
1778020500	13.9	0.25	1.83	13.71	13.96	13.51	1240472
1777934100	13.65	-0.38	-2.71	13.91	14.06	13.515	1193471
1777674900	14.03	0.46	3.39	13.53	14.25	13.465	3358136
1777588500	13.57	0.83	6.51	14.16	14.21	13.075	6542144
1777502100	12.74	0.17	1.35	12.21	12.93	12.21	1832330
1777415700	12.57	-0.15	-1.18	12.73	12.97	12.405	1102913
1777329300	12.72	0.06	0.47	12.66	13.03	12.46	2889435
1777070100	12.66	0.27	2.18	12.34	12.73	12.195	1130070
1776983700	12.39	-0.25	-1.98	12.54	12.715	12.2	1499152
1776897300	12.64	-0.4	-3.07	11.82	12.985	11.66	3479983
1776810900	13.04	-0.31	-2.32	13.3	13.46	13.01	1202326
1776724500	13.35	0.14	1.06	13.19	13.537	13.18	1106879
1776465300	13.21	0.51	4.02	12.87	13.35	12.73	1084038
1776378900	12.7	-0.08	-0.63	12.81	12.96	12.645	781142
1776292500	12.78	-0.55	-4.13	13.26	13.31	12.77	1293687
1776206100	13.33	0.52	4.06	12.77	13.39	12.355	1747254
1776119700	12.81	0.45	3.64	12.32	12.845	12.18	836367
1775860500	12.36	-0.3	-2.37	12.58	12.685	12.34	819147
1775774100	12.66	0.13	1.04	12.47	12.79	12.47	1010845
1775687700	12.53	0.32	2.62	12.34	12.78	12.34	1338756
1775601300	12.21	-0.06	-0.49	12.22	12.23	11.8253	1016775
1775514900	12.27	-0.07	-0.57	12.19	12.42	12.055	1150456