Daxor Corporation【DXR】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	0.87	8.65671641791	10.05	11.16	9.61	1091	10.45456722	CS
4	1.17	12	9.75	12.22	9.61	6161	10.1735096	CS
12	-0.58	-5.04347826087	11.5	12.3114	8.56	8926	9.99415637	CS
26	-1.98	-15.3488372093	12.9	15	8.56	7925	11.13256283	CS
52	2.6313	31.7456295921	8.2887	15	8.2887	12438	10.88463714	CS
156	1.17	12	9.75	15	6.55	7736	9.91537018	CS
260	-0.05	-0.455788514129	10.97	15	6.55	6847	10.07318637	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	11.0866	0.36	3.32	10.71	11.09	10.26	1006
1780526100	10.73	0.38	3.62	11.16	11.16	10.73	520
1780439700	10.355	0.3	2.93	10.695	11.1	9.76	1366
1780353300	10.06	-0.22	-2.14	10.35	10.47	9.61	890
1780094100	10.28	0.4	4.10	10.05	10.4	9.775	1672
1780007700	9.875	-0.29	-2.86	10.19	10.5	9.77	3242
1779921300	10.1659	-0.39	-3.69	10.6	10.9816	10.1659	993
1779834900	10.555	-0.27	-2.45	11	11	10.15	7428
1779489300	10.82	0	0.00	10.26	10.82	10.26	162
1779402900	10.82	-0.53	-4.67	11.1	11.1	10.2	2812
1779316500	11.35	-0.01	-0.09	11.1	11.744	11.1	1441
1779230100	11.36	0.41	3.74	10.9	11.37	10.3515	3171
1779143700	10.95	0.2	1.86	10.77	10.95	10.6	645
1778884500	10.75	0.25	2.38	11.24	11.24	10.7	2712
1778798100	10.5	0	0.00	10.5	10.73	10.5	57
1778711700	10.5	0	0.00	10.3	10.5	10.3	278
1778625300	10.5	0.45	4.48	9.95	10.5	9.95	410
1778538900	10.05	0.1	1.01	10.04	12.22	10.03	66476
1778279700	9.95	0.29	3.00	9.75	10.4122	9.75	21783
1778193300	9.66	-0.48	-4.73	9.88	9.99	9.1	12130
1778106900	10.14	-0.71	-6.58	11.24	11.24	10	22400
1778020500	10.8539	0.73	7.25	10.62	11.53	10.62	2912
1777934100	10.12	-0.32	-3.07	10.66	10.66	9.94	4066
1777674900	10.44	-0.36	-3.33	11	11	10.15	4523
1777588500	10.8	0.15	1.41	10.78	11.22	10.78	2567
1777502100	10.65	-0.89	-7.71	11.55	11.55	9.6601	22924
1777415700	11.54	0.59	5.39	11.02	12.3114	11.0001	4599
1777329300	10.95	0.7	6.83	10.45	11.43	10.45	3617
1777070100	10.2501	0.48	4.91	9.89	10.59	9.755	5573
1776983700	9.77	-0.33	-3.27	10.08	10.13	9.76	1779
1776897300	10.1	0.25	2.54	9.89	10.2499	9.8	5265
1776810900	9.85	-0.13	-1.30	9.9	9.9	9.77	2909
1776724500	9.98	-0.03	-0.30	10.16	10.25	9.98	6314
1776465300	10.01	0.39	4.00	9.65	10.2499	9.44	4598
1776378900	9.625	0.2	2.07	9.36	9.7499	9.1	11325
1776292500	9.43	0.05	0.53	9.48	9.6951	9.2899999	1889
1776206100	9.38	-0.05	-0.53	9.48	9.61	9.38	2768
1776119700	9.43	-0.04	-0.37	9.4	9.6298999	9.3201	14040
1775860500	9.465	0.06	0.69	9.49	9.5	9.3699999	1586
1775774100	9.4	0.33	3.58	9.19	9.49	9.19	13067
1775687700	9.075	0.21	2.31	9.05	9.5	8.56	73657
1775601300	8.8699999	-0.15	-1.66	9.0399999	9.0399999	8.75	5514
1775514900	9.02	-0.68	-7.01	9.76	9.8523	8.89	36608
1775169300	9.7	0.07	0.73	9.9	9.9	9.4	15549
1775082900	9.63	-0.04	-0.41	9.74	9.74	9.55	4778
1774996500	9.67	-0.16	-1.60	9.9	9.9	9.6199999	1623
1774910100	9.8271	-0.31	-3.09	10.24	10.24	9.73	2719
1774650900	10.14	0.05	0.50	10.73	10.73	10.01	9150
1774564500	10.09	-0.3	-2.89	10.35	10.35	10.09	6659
1774478100	10.39	0.16	1.56	10.4	10.5	10.29	14583
1774391700	10.23	-0.28	-2.66	10.65	10.88	10.1301	5924
1774305300	10.51	-0.43	-3.93	11	11.38	10.51	7820
1774046100	10.94	-0.18	-1.62	11.16	11.5	10.5	33511
1773959700	11.12	0.01	0.09	11.32	11.42	11.12	2757
1773873300	11.11	-0.28	-2.46	11.59	11.59	11.11	4415
1773786900	11.39	0.02	0.18	11.39	11.68	11.2601	6863
1773700500	11.3701	-0.11	-0.96	11.31	11.8	11.26	14311
1773441300	11.48	-0.02	-0.17	11.5	11.5	11.47	2372
1773354900	11.5	0.12	1.05	11.38	11.5	11.38	1634
1773268500	11.38	-0.1	-0.90	11.61	11.61	11.38	1296
1773182100	11.4837	0.18	1.63	11.475	11.658	11.385	6519
1773095700	11.3	-0.08	-0.66	11.11	11.62	11.11	2546
1772840100	11.375	-0.08	-0.66	11.44	11.44	11.15	6154
1772753700	11.45	-0.19	-1.63	11.3627	11.6768	11.3627	1115