DENTSPLY SIRONA Inc【XRAY】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	0.13	1.30522088353	9.96	10.67	9.75	4309133	10.21340949	CS
4	-0.23	-2.22868217054	10.32	10.67	9.405	6087420	10.05243371	CS
12	-1.13	-10.0713012478	11.22	13.01	9.405	4734008	10.89293114	CS
26	-1.5	-12.9421915444	11.59	14.755	9.405	4687085	11.76554156	CS
52	-5.89	-36.8585732165	15.98	17.09	9.405	4000076	12.39097723	CS
156	-28.26	-73.6897001304	38.35	41.645	9.405	3240995	20.49246741	CS
260	-55.51	-84.618902439	65.6	66.98	9.405	2718779	26.76619243	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	10.09	-0.05	-0.49	10.19	10.3	10	3356764
1781217300	10.14	0.1	1.00	9.96	10.19	9.75	4542741
1781130900	10.04	-0.43	-4.11	10.37	10.525	10.03	3234536
1781044500	10.47	0.21	2.05	10.39	10.67	10.222	5499660
1780958100	10.26	0.26	2.60	10.01	10.36	9.855	4799606
1780698900	10	0.12	1.21	9.96	10.18	9.825	3469328
1780612500	9.88	0.24	2.49	9.64	10.155	9.46	6594255
1780526100	9.64	-0.19	-1.93	9.8	10.05	9.575	3617163
1780439700	9.83	-0.19	-1.90	10.02	10.14	9.78	5956715
1780353300	10.02	-0.45	-4.30	10.345	10.36	9.89	4514049
1780094100	10.47	0.18	1.75	10.32	10.645	10.23	7723002
1780007700	10.29	0.29	2.90	9.86	10.47	9.8	14375097
1779921300	10	0.01	0.10	9.99	10.27	9.85	4946651
1779834900	9.99	-0.22	-2.15	10.23	10.375	9.965	5686299
1779489300	10.21	0.28	2.82	9.98	10.455	9.97	4783856
1779402900	9.93	0.09	0.91	9.72	10.06	9.6199999	5273598
1779316500	9.84	0.1	1.03	9.76	10.01	9.515	6400320
1779230100	9.74	-0.08	-0.81	9.77	9.815	9.405	9690354
1779143700	9.82	-0.25	-2.48	10.19	10.285	9.815	5480281
1778884500	10.07	-0.34	-3.27	10.32	10.41	9.88	9073419
1778798100	10.41	-0.03	-0.29	10.53	10.8	10.39	4407127
1778711700	10.44	-0.56	-5.09	10.91	10.935	10.43	4408210
1778625300	11	0.09	0.82	10.94	11.335	10.93	4794473
1778538900	10.91	-0.09	-0.82	10.91	11.16	10.89	6231034
1778279700	11	0.04	0.36	10.96	11.18	10.745	6637870
1778193300	10.96	-0.18	-1.62	11.29	11.57	10.94	6611796
1778106900	11.14	-0.23	-2.02	11.355	11.5	10.89	7958140
1778020500	11.37	0.17	1.52	11.18	11.43	10.91	9476176
1777934100	11.2	-0.61	-5.17	11.79	11.875	11.135	5636627
1777674900	11.81	0.06	0.51	11.75	11.865	11.56	3571701
1777588500	11.75	0.27	2.35	11.48	11.815	11.34	5670613
1777502100	11.48	-0.3	-2.55	11.6	11.85	11.365	3549580
1777415700	11.78	-0.18	-1.51	11.96	11.98	11.635	3341233
1777329300	11.96	0.05	0.42	11.85	12.1	11.81	3999972
1777070100	11.91	0.01	0.08	11.89	12.07	11.75	2748687
1776983700	11.9	-0.27	-2.22	12.19	12.28	11.65	1811901
1776897300	12.17	-0.14	-1.14	12.41	12.56	12.095	2074332
1776810900	12.31	-0.48	-3.75	12.87	13.01	12.21	3132356
1776724500	12.79	0.28	2.24	12.41	12.97	12.41	4962077
1776465300	12.51	0.42	3.47	12.37	12.75	12.245	3349387
1776378900	12.09	0.04	0.33	11.92	12.23	11.92	2555876
1776292500	12.05	-0.17	-1.39	12.14	12.28	12.005	2981662
1776206100	12.22	0.2	1.66	12.2	12.355	12.105	2984994
1776119700	12.02	0.31	2.65	11.57	12.035	11.5	3031177
1775860500	11.71	-0.15	-1.26	11.99	11.99	11.675	1951539
1775774100	11.86	-0.13	-1.08	11.81	11.99	11.515	2963357
1775687700	11.99	0.47	4.08	12.18	12.41	11.73	4290263
1775601300	11.52	-0.12	-1.03	11.54	11.66	11.4	2916623
1775514900	11.64	0.01	0.09	11.58	11.75	11.47	1852513
1775169300	11.63	-0.03	-0.26	11.35	11.88	11.26	2456160
1775082900	11.66	0.06	0.52	11.65	11.96	11.605	3250108
1774996500	11.6	0.4	3.57	11.44	11.71	11.235	4432326
1774910100	11.2	-0.27	-2.35	11.53	11.69	11.065	4852384
1774650900	11.47	-0.2	-1.67	11.57	11.63	11.275	3817889
1774564500	11.665	-0.02	-0.13	11.49	12.158	11.47	3096023
1774478100	11.68	0.22	1.88	11.765	11.82	11.33	2936305
1774391700	11.465	-0.08	-0.65	11.35	11.75	11.22	2390629
1774305300	11.54	0.59	5.39	11.3	11.765	11.18	5344679
1774046100	10.95	-0.31	-2.75	11.22	11.33	10.855	2893834
1773959700	11.26	-0.33	-2.85	11.42	11.47	11.13	5378616
1773873300	11.59	-0.63	-5.16	12.01	12.26	11.555	3551111
1773786900	12.22	0.49	4.18	11.89	12.38	11.8874	5978969
1773700500	11.73	0.19	1.65	11.64	11.785	11.555	3638185
1773441300	11.54	-0.26	-2.20	11.86	11.86	11.25	5197731