Danaos Corp【DAC】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	2.96	2.37999517569	124.37	127.645	122	81914	124.88331744	CS
4	-2.55	-1.96335078534	129.88	132.76	120	85199	125.95487647	CS
12	10.83	9.29613733906	116.5	135.21	114.57	88432	126.90089397	CS
26	28.87	29.3215518992	98.46	135.21	97.82	86378	117.56996291	CS
52	37.62	41.9351242894	89.71	135.21	83.56	78759	106.0534031	CS
156	57.93	83.4726224784	69.4	135.21	62.37	96113	85.7010179	CS
260	58.33	84.5362318841	69	135.21	51.1	174879	78.32882944	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
1783636800	127.33	-0.13	-0.10	127.38	127.6	124.25	123029
1783550400	127.46	2.56	2.05	125.69	127.645	124.85	82435
1783464000	124.9	-0.44	-0.35	125.15	126	124.39	68933
1783377600	125.34	3.02	2.47	122.58	126.1599	122.3	78915
1783032000	122.32	-0.86	-0.70	124.37	125.25	122	97373
1782945600	123.18	0.81	0.66	121.73	124.74	121.49	54265
1782859200	122.37	-0.39	-0.32	122.23	122.76	121.03	104909
1782772800	122.76	-0.26	-0.21	122.41	123.9	120	77452
1782513600	123.02	-1.36	-1.09	124.02	124.49	122	92433
1782427200	124.38	-0.91	-0.73	126.08	126.08	123.69	90768
1782340800	125.29	-2.21	-1.73	127.33	128.8	124.955	132544
1782254400	127.5	0.11	0.09	127	128.9	124.61	120968
1782168000	127.39	1.44	1.14	125.9	128.58	124.59	102103
1781822400	125.95	-0.71	-0.56	126.5	127.79	124.2101	73703
1781736000	126.66	-2.9	-2.24	128.27	129.69	124.37	89486
1781649600	129.56	-1.75	-1.33	131.72999	131.72999	128.3	69889
1781563200	131.31	0.01	0.01	131.58	132.76	129.517	70200
1781304000	131.3	1.23	0.95	130.91999	132.5	129.2568	65061
1781217600	130.07	1.47	1.14	129.88	131.11	128.99	62147
1781131200	128.6	-1.74	-1.33	130.51	131.44	128.38	47740
1781044800	130.34	0.99	0.77	130.16	130.69999	127.17	71400
1780958400	129.35	0.18	0.14	129.82	129.86	127.8	47475
1780699200	129.16999	-0.78	-0.60	129.78	131.1799	128.6601	104918
1780612800	129.94999	1.58	1.23	127.91	130.57	127.91	114266
1780526400	128.37	-0.43	-0.33	128.33	130.76	127.99	81755
1780440000	128.8	0.22	0.17	129.27	130.261	126.126	77967
1780353600	128.58	3.37	2.69	124.57	129.93	124.025	57423
1780094400	125.21	-0.71	-0.56	125.56	126.83	122.57	167596
1780008000	125.92	-1.6	-1.25	127.51	127.8	124.51	64680
1779921600	127.52	-1.93	-1.49	129.31	130.94	127.52	104346
1779835200	129.44999	-1.4	-1.07	130.19	132.445	128.55	74346
1779489600	130.85	-1.83	-1.38	132.13	132.885	129.99	94238
1779403200	132.68	-0.14	-0.11	133.15	134.78	129.94999	106809
1779316800	132.82	3.01	2.32	130.56	134	130.56	113863
1779230400	129.81	-2.27	-1.72	131.33	132.345	129.07	79898
1779144000	132.08	1.9	1.46	130.08	132.8	128.84549	107237
1778884800	130.18	-2.73	-2.05	132.21	133.32499	128.83	88779
1778798400	132.91	0.51	0.39	133.38	134.18	128.7801	96782
1778712000	132.4	-0.43	-0.32	132.9	134.6	130.12	113542
1778625600	132.83	-0.51	-0.38	126.34	133.84	126.34	116287
1778539200	133.34	-1.29	-0.96	135.13999	135.13999	131.3693	92817
1778280000	134.63	2.36	1.78	133.15	135.21	132.85	97208
1778193600	132.27	1.49	1.14	131.56	132.69999	130.69	113561
1778107200	130.78	3.27	2.56	128.31	131.775	126.715	153679
1778020800	127.51	4.16	3.37	124.03	128.405	123.01	136673
1777934400	123.35	3.58	2.99	119.88	124.45	118.96	173748
1777675200	119.77	-0.64	-0.53	120.39	120.9	117.19	149511
1777588800	120.41	0.59	0.49	123.64	123.93	119.82	100121
1777502400	119.82	-1.32	-1.09	121	122.15	119.0001	59980
1777416000	121.14	0.76	0.63	120.9	121.21	119.605	39128
1777329600	120.38	3	2.56	117.79	120.7	117.79	52616
1777070400	117.38	-0.15	-0.13	117.08	118.09	116.37	43180
1776984000	117.53	-0.12	-0.10	117.98	118.99	116.995	36682
1776897600	117.65	2.63	2.29	115.8	117.69	115.45	38178
1776811200	115.02	-2.67	-2.27	118	118	114.57	57380
1776724800	117.69	-0.11	-0.09	117.47	118.65	116.094	38285
1776465600	117.8	-0.98	-0.83	118.78	118.97	117.23	92533
1776379200	118.78	2.53	2.18	116.5	119.65	116.5	100433
1776292800	116.25	-2.16	-1.82	118.66	120	115.37	53347
1776206400	118.41	2.08	1.79	116.28	118.9	115.77	173111
1776120000	116.33	1.31	1.14	115.21	117.6	115.21	70389
1775860800	115.02	-1.41	-1.21	116.72	116.72	114.71	57841