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	0.67	5.09118541033	13.16	14.28	12.64	1048123	13.24322623	CS
4	0.97	7.54276827372	12.86	14.44	12.49	1595491	13.42444835	CS
12	3.24	30.5949008499	10.59	14.44	10.27	1769754	12.92049069	CS
26	-1.41	-9.25196850394	15.24	17.3	9.8	1579761	13.09828639	CS
52	-4	-22.4340998317	17.83	19.74	9.8	1284699	14.30086328	CS
156	-13.22	-48.8724584104	27.05	27.65	9.8	1105169	14.37223605	CS
260	-15.6	-53.0071355759	29.43	35.45	9.8	873967	18.02595888	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
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	13.21	13.31	12.77	1287542
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
1775169300	12.34	0.01	0.08	12.18	12.45	11.91	1080473
1775082900	12.33	-0.28	-2.22	12.67	12.68	12.26	1211113
1774996500	12.61	0.44	3.62	12.42	12.755	12.1901	1068425
1774910100	12.17	-0.43	-3.41	12.65	12.725	12.17	1411115
1774650900	12.6	-0.4	-3.08	12.805	12.89	12.54	1437359
1774564500	13	0.24	1.88	12.69	13.045	12.45	2612735
1774478100	12.76	0.38	3.07	12.65	13.54	12.1	4007297
1774391700	12.38	0.73	6.27	11.765	12.516378	11.65	4522317
1774305300	11.65	0.9	8.37	11.04	11.85	10.9775	4383001
1774046100	10.75	0.28	2.67	10.53	10.85	10.27	1797959
1773959700	10.47	-0.14	-1.32	10.59	10.96	10.275	2877607
1773873300	10.61	-0.07	-0.66	10.45	10.77	10.33	2207383
1773786900	10.68	0.25	2.40	10.46	10.81	10.46	1700495
1773700500	10.43	0.09	0.87	10.35	10.94	10.27	2295088
1773441300	10.34	-0.14	-1.34	10.67	10.69	10.25	1179487
1773354900	10.48	-0.06	-0.57	10.385	10.76	10.335	1738150
1773268500	10.54	0.24	2.33	10.18	10.59	10.03	2125712