Dana Incorporated【DAN】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	0.91	2.54332029067	35.78	37.54	33.88	1192261	35.87975242	CS
4	0.91	2.54332029067	35.78	37.54	31.545	1007714	34.60162963	CS
12	5.43	17.3704414587	31.26	39.56	30.84	1110105	34.41085531	CS
26	14.18	62.994224789	22.51	39.56	21	1445850	30.43373689	CS
52	20.14	121.6918429	16.55	39.56	15.305	1760772	23.52835133	CS
156	22.85	165.101156069	13.84	39.56	7.58	1608146	16.94283899	CS
260	8.62	30.7089419309	28.07	39.56	7.58	1427185	17.21003726	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
1780612800	36.69	0.14	0.38	36.25	36.85	35.6	621523
1780526400	36.55	-0.01	-0.03	36.18	37.54	36.16	1181879
1780440000	36.56	1.96	5.66	34.93	36.975	34.51	1174963
1780353600	34.6	-0.81	-2.29	34.83	35.085	33.88	1089337
1780094400	35.41	-0.76	-2.10	36.15	36.22	35.21	1220191
1780008000	36.17	0.13	0.36	35.78	36.22	35.27	1294936
1779921600	36.04	0.85	2.42	35.45	36.22	35.29	1191245
1779835200	35.19	1.03	3.02	34.72	35.25	34.515	771390
1779489600	34.16	0.3	0.89	34.1	35.63	33.79	659950
1779403200	33.86	-0.02	-0.06	33.369999	33.98	32.799999	838574
1779316800	33.88	1.73	5.38	32.46	33.9	32.17	1165557
1779230400	32.15	-1.14	-3.42	32.659999	32.71	31.545	1601381
1779144000	33.29	0.19	0.57	33.25	33.84	32.88	1024810
1778884800	33.1	-1.47	-4.25	34.03	34.33	33.08	715201
1778798400	34.57	0.28	0.82	34.8	35.21	34.505	735757
1778712000	34.29	0.45	1.33	33.78	34.59	33.63	833855
1778625600	33.84	-0.02	-0.06	33.82	34.045	33.32	843548
1778539200	33.86	-0.84	-2.42	34.18	34.775	33.795	1079865
1778280000	34.7	0.14	0.41	34.8	35.25	34.4	787374
1778193600	34.56	-1.04	-2.92	35.78	36.27	34.55	936752
1778107200	35.6	0.97	2.80	35.64	36.2	35.44	745516
1778020800	34.63	-0.03	-0.09	35	35.49	34.61	862600
1777934400	34.66	-1.21	-3.37	35.58	35.83	34.33	939837
1777675200	35.87	-0.58	-1.59	36.19	36.36	35.175	1170874
1777588800	36.45	0.63	1.76	35.63	37.03	34.8001	1360734
1777502400	35.82	-1.81	-4.81	37.655	37.74	35.28	1629463
1777416000	37.63	-0.85	-2.21	38.27	38.46	37.1	1140953
1777329600	38.48	-0.45	-1.16	39	39.56	38.2	1002562
1777070400	38.93	0.55	1.43	38.31	39	37.94	836611
1776984000	38.38	0.43	1.13	38.25	38.75	37.64	799878
1776897600	37.95	0.06	0.16	38.3	38.6	37.56	732715
1776811200	37.89	0.04	0.11	37.79	38.485	37.64	1003579
1776724800	37.85	0.79	2.13	36.88	37.97	36.8468	969010
1776465600	37.06	1.74	4.93	36.47	37.845	35.83	1054751
1776379200	35.32	-0.05	-0.14	35.26	35.96	35.2032	975837
1776292800	35.37	-1.23	-3.36	36.35	36.41	34.66	750673
1776206400	36.6	-0.09	-0.25	36.77	36.945	36.51	839512
1776120000	36.69	0.23	0.63	36.26	36.7	35.8	717689
1775860800	36.46	0.33	0.91	36.5	36.67	35.98	864607
1775774400	36.13	0.7	1.98	35.28	36.48	35.12	1061402
1775688000	35.43	2.08	6.24	35.22	35.87	34.88	919534
1775601600	33.35	0.04	0.12	33.479999	33.58	32.93	1002088
1775515200	33.31	-0.09	-0.27	33.4	33.8499	33	886818
1775169600	33.4	-0.93	-2.71	33.54	33.92	32.875	724669
1775083200	34.33	0.68	2.02	34.11	34.78	33.92	886771
1774996800	33.65	1.83	5.75	32.38	33.72	32.25	1019331
1774910400	31.82	-0.73	-2.24	33.14	33.24	31.62	1142812
1774651200	32.549999	-0.3	-0.91	33.11	33.5	32.375	1133102
1774564800	32.85	-0.81	-2.41	32.939999	33.549999	32.369999	1417189
1774478400	33.66	0.3	0.90	34.15	34.25	33.27	1617245
1774392000	33.36	0.68	2.08	32.479999	33.76	32.479999	1290019
1774305600	32.68	1.27	4.04	31.25	33.21	31.25	1271811
1774046400	31.41	-0.47	-1.47	31.96	32.11	31.01	4411795
1773960000	31.88	-0.4	-1.24	31.87	32.299999	31.05	1508020
1773873600	32.28	-0.51	-1.56	32.67	33.104999	32.229999	1526494
1773787200	32.79	0.96	3.02	32.32	32.97	31.96	1251087
1773700800	31.83	0.45	1.43	31.77	32.38	31.61	801515
1773441600	31.38	-0.51	-1.60	31.99	32.32	30.99	1393997
1773355200	31.89	-0.1	-0.31	31.26	31.92	30.84	1576401
1773268800	31.99	-0.12	-0.37	32	32.705	31.73	1006561
1773182400	32.11	-0.71	-2.16	32.84	33.4	31.95	1606877
1773096000	32.82	0.19	0.58	31.65	32.84	30.59	1811493
1772840400	32.63	-1.29	-3.80	32.979999	33.33	32.215	1259285
1772754000	33.92	-0.29	-0.85	33.71	34.47	33.43	1575905