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	0.715	3.99218313791	17.91	19.115	17.71	3532976	18.40566899	CS
4	-5.665	-23.3223548786	24.29	24.655	17.21	4935900	19.29497482	CS
12	-6.425	-25.6487025948	25.05	27.48	17.21	3165202	22.16749253	CS
26	-9.375	-33.4821428571	28	28.44	17.21	2946472	23.99260778	CS
52	-12.015	-39.2134464752	30.64	37.6	17.21	3146097	28.44321794	CS
156	-34.015	-64.6181610942	52.64	58.7	17.21	2481210	34.04742555	CS
260	-37.985	-67.0994523936	56.61	69.54	17.21	2123566	39.34563282	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
1732145700	18.52	-0.36	-1.91	18.73	18.84	18.37	3556921
1732059300	18.88	0.42	2.28	18.34	19.115	18.13	3937340
1731972900	18.46	0.18	0.98	18.2	18.58	18.19	2531858
1731713700	18.28	0.41	2.29	17.87	18.465	17.73	4192587
1731627300	17.87	0.52	3.00	17.96	18.06	17.71	3564696
1731540900	17.35	-0.42	-2.36	17.69	17.755	17.32	4523287
1731454500	17.77	0.12	0.68	17.62	17.87	17.37	4358662
1731368100	17.65	-0.21	-1.18	17.83	18.11	17.47	5277696
1731108900	17.86	0.6	3.48	17.59	18.005	17.21	9699840
1731022500	17.26	-6.72	-28.02	19.2	20.01	17.22	30247770
1730936100	23.98	0.59	2.52	24.84	24.84	23.36	3967695
1730849700	23.39	0.05	0.21	23.13	23.46	22.84	2151685
1730763300	23.34	-0.15	-0.64	23.55	23.83	23.24	2847490
1730500500	23.49	0.32	1.38	23.1	23.655	23.08	2328568
1730414100	23.17	-0.24	-1.03	23.31	23.765	23.15	3464885
1730327700	23.41	0.18	0.77	23.37	23.84	23.2	2738387
1730241300	23.23	-0.38	-1.61	23.6	23.7	23.16	2874986
1730154900	23.61	0.3	1.29	23.52	23.915	23.3802	1742235
1729895700	23.31	-1.1	-4.51	23.79	24.03	22.855	3688505
1729809300	24.41	0.4	1.67	24.07	24.64	24.07	1810265
1729722900	24.01	-0.27	-1.11	24.23	24.29	23.7577	1622879
1729636500	24.28	-0.15	-0.61	24.41	24.47	24.11	1202303
1729550100	24.43	-0.3	-1.21	24.65	24.82	24.33	1378290
1729290900	24.73	0.34	1.39	24.39	24.805	24.31	1803605
1729204500	24.39	-0.25	-1.01	24.67	24.68	24.286	2253663
1729118100	24.64	0.33	1.36	24.49	24.715	24.2	4811332
1729031700	24.31	-0.12	-0.49	24.35	24.93	24.29	2871695
1728945300	24.43	-0.1	-0.41	24.52	24.68	24.03	1773040
1728686100	24.53	0.09	0.37	24.42	24.685	24.31	1557130
1728599700	24.44	-0.08	-0.33	24.21	24.715	24.09	1836998
1728513300	24.52	0.04	0.16	24.4	24.7958	24.17	2502465
1728426900	24.48	0	0.00	24.33	24.495	24.12	1361223
1728340500	24.48	-0.74	-2.93	25.07	25.22	24.38	1809249
1728081300	25.22	0.51	2.06	25	25.23	24.86	1394741
1727994900	24.71	-0.29	-1.16	24.81	24.99	24.56	1900233
1727908500	25	-1.12	-4.29	25.73	25.76	24.62	2944689
1727822100	26.12	-0.94	-3.47	27.13	27.16	25.9	1949435
1727735700	27.06	0.01	0.04	26.94	27.075	26.63	1648305
1727476500	27.05	0.54	2.04	26.72	27.444	26.46	2026224
1727390100	26.51	0.78	3.03	26.08	26.52	26.04	1318445
1727303700	25.73	-0.36	-1.38	26.24	26.24	25.645	1150023
1727217300	26.09	-0.08	-0.31	26.23	26.5859	26.02	1073045
1727130900	26.17	-0.12	-0.46	26.4	26.57	26.12	1134860
1726871700	26.29	-0.61	-2.27	26.76	26.76	26.26	4540856
1726785300	26.9	0.19	0.71	27.25	27.43	26.705	2968046
1726698900	26.71	0.02	0.07	26.59	27.48	26.515	3120634
1726612500	26.69	0.61	2.34	26.25	26.92	26.16	1929804
1726526100	26.08	-0.2	-0.76	26.46	26.98	25.727	3622370
1726266900	26.28	0.89	3.51	25.56	26.65	25.44	2117666
1726180500	25.39	0.66	2.67	24.76	25.41	24.47	1480604
1726094100	24.73	-0.35	-1.38	24.89	25	24.09	1955025
1726007700	25.075	-0.29	-1.12	25.41	25.5	24.69	1902155
1725921300	25.36	-0.19	-0.74	25.52	25.905	25.16	2710723
1725662100	25.55	0.47	1.87	25.14	25.97	25.14	3243955
1725575700	25.08	-0.47	-1.84	25.75	25.77	24.99	3398581
1725489300	25.55	0.55	2.20	24.83	25.755	24.76	2783252
1725402900	25	-0.29	-1.15	25.06	25.47	24.95	1716617
1725057300	25.29	-0.05	-0.20	25.49	25.625	25.07	1958312
1724970900	25.34	0.61	2.47	25.05	25.5	24.72	5893537
1724884500	24.73	-0.66	-2.60	25.21	25.21	24.33	2185847
1724798100	25.39	0.11	0.44	25.24	25.42	24.865	1714683
1724711700	25.28	-0.03	-0.12	25.48	25.83	25.215	1876172
1724452500	25.31	1.17	4.85	24.29	25.33	24.16	2756380
1724366100	24.14	-0.45	-1.83	24.75	24.75	24.09	1841344
1724279700	24.59	0.28	1.15	24.53	24.7	24.4301	1887823