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	-3.84	-13.3148404993	28.84	29.31	24.9	2757482	27.4538064	CS
4	-11.25	-31.0344827586	36.25	37.5	24.9	2297349	29.58177174	CS
12	-10.28	-29.1383219955	35.28	39.56	24.9	1418175	32.42373608	CS
26	1	4.16666666667	24	39.56	23.98	1505464	31.75701608	CS
52	7.4	42.0454545455	17.6	39.56	15.305	1768510	24.78967905	CS
156	8	47.0588235294	17	39.56	7.58	1594784	17.45205418	CS
260	0.59	2.41704219582	24.41	39.56	7.58	1447077	17.44211775	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
1783032000	24.91	-1.31	-5.00	25.81	26.475	24.6	1939395
1782945600	26.22	-0.99	-3.64	26.77	26.82	26.11	1895265
1782859200	27.21	0.73	2.76	26.57	27.365	26.484	1711509
1782772800	26.48	-1.65	-5.87	27.67	27.81	26.42	2788284
1782513600	28.13	-0.32	-1.12	28.17	28.35	27.19	5916553
1782427200	28.45	0.17	0.60	28.84	29.31	28.08	1475798
1782340800	28.28	-0.43	-1.50	28.67	28.95	27.9	1556187
1782254400	28.71	-1.12	-3.75	29.2	29.27	28.6	2042820
1782168000	29.83	0.65	2.23	29.39	29.935	29.0025	1559330
1781822400	29.18	0.77	2.71	28.89	29.21	27.87	5447594
1781736000	28.41	-1.55	-5.17	29.51	29.92	28.35	2056605
1781649600	29.96	0.48	1.63	29.83	30.38	29.285	1876445
1781563200	29.48	-1.33	-4.32	31.5	31.615	29.34	2194042
1781304000	30.81	0.7	2.32	29.66	31.03	28.34	3475390
1781217600	30.11	-5.36	-15.11	33.174999	34.315	29.21	5092781
1781131200	35.47	-1.08	-2.95	36.6	36.71	35.455	814908
1781044800	36.55	-0.12	-0.33	37.5	37.5	35.61	922502
1780958400	36.67	1.3	3.68	35.75	36.81	35.75	1170330
1780699200	35.37	-1.32	-3.60	36.19	36.19	34.912	1031762
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