Diebold Nixdorf Incorporated【DBD】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	-0.88	-1.04712041885	84.04	87.36	81.01	406356	84.33720568	CS
4	1.52	1.86183243508	81.64	87.36	77.41	349583	82.92379368	CS
12	3.64	4.57746478873	79.52	89.05	67.71	453028	81.85932742	CS
26	14.52	21.1538461538	68.64	89.05	63.7	368171	78.86655042	CS
52	26.11	45.7668711656	57.05	89.05	53.93	285447	72.45289054	CS
156	82.91	33164	0.25	89.05	0.25	195151	55.12624069	CS
260	70.42	552.747252747	12.74	89.05	0.2401	732422	11.61525247	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
1783032000	83.16	-0.17	-0.20	83.19	84.215	81.355	297064
1782945600	83.33	-1.69	-1.99	84.57	87.36	83.32	384274
1782859200	85.02	1.57	1.88	82.83	85.26	81.01	417319
1782772800	83.45	-1.53	-1.80	84.58	85.4	82.54	389730
1782513600	84.98	0.42	0.50	83.8	85.238	82.91	620528
1782427200	84.56	1.2	1.44	84.04	85.98	82.9	219928
1782340800	83.36	0.67	0.81	82.13	84.44	81.83	741522
1782254400	82.69	-0.19	-0.23	81.44	83.47	81.05	218502
1782168000	82.88	-0.93	-1.11	83.69	84.45	82.54	379159
1781822400	83.81	2.92	3.61	81.85	83.88	81.19	551762
1781736000	80.89	-1.27	-1.55	81.59	82.9596	80.36	209209
1781649600	82.16	-0.55	-0.66	83.19	84.79	81.72	159787
1781563200	82.71	0.99	1.21	83	84.48	82.18	261432
1781304000	81.72	0.09	0.11	82.55	83.04	81.53	443012
1781217600	81.63	0.84	1.04	80.94	82.4	79.83	235581
1781131200	80.79	-0.81	-0.99	81.47	83.3224	80.585	251719
1781044800	81.6	0.33	0.41	81.9	83.165	77.41	215745
1780958400	81.27	0.13	0.16	81.89	83.83	81.125	352592
1780699200	81.14	-1.14	-1.39	81.53	83.015	80.81	341333
1780612800	82.28	0.93	1.14	81.64	82.97	81	248946
1780526400	81.35	-0.89	-1.08	81.58	82.295	80.56	285751
1780440000	82.24	-0.64	-0.77	83.32	84.81	82.19	273958
1780353600	82.88	1.74	2.14	80.86	83	80.5	278373
1780094400	81.14	0.1	0.12	81.18	81.87	80.225	285163
1780008000	81.04	3.01	3.86	79.61	81.51	78.1	257520
1779921600	78.03	-1.4	-1.76	78.42	80.38	77.81	271711
1779835200	79.43	5.13	6.90	76.54	79.68	76	279401
1779489600	74.3	1.9	2.62	72.75	74.84	72.75	196426
1779403200	72.4	0.99	1.39	70.46	72.47	68.79	309229
1779316800	71.41	2.64	3.84	69.16	72.26	69.16	334358
1779230400	68.77	-0.34	-0.49	68.11	69.125	67.71	314627
1779144000	69.11	-0.59	-0.85	69.35	70.85	69.06	255416
1778884800	69.7	-2.11	-2.94	70.53	71.42	69.62	266115
1778798400	71.81	-0.22	-0.31	72.64	73.65	71.57	267405
1778712000	72.03	-3.33	-4.42	75.47	75.87	71.8	328676
1778625600	75.36	-2.12	-2.74	76.63	77.38	75.32	294610
1778539200	77.48	-0.53	-0.68	77.84	79.52	77.34	275777
1778280000	78.01	-0.9	-1.14	79.44	79.9299	77.92	204423
1778193600	78.91	-0.62	-0.78	79.78	80.78	78.84	264356
1778107200	79.53	2	2.58	78.57	81.28	78.54	323306
1778020800	77.53	0.91	1.19	77.45	78.99	77.31	380154
1777934400	76.62	-1.24	-1.59	77.24	78.245	75.93	416919
1777675200	77.86	1.05	1.37	77.21	79.75	75.46	460250
1777588800	76.81	-6.15	-7.41	85.14	86.07	73.64	812871
1777502400	82.96	0.66	0.80	82.09	84.5	82.09	404921
1777416000	82.3	-0.03	-0.04	82.21	82.83	81.67	245865
1777329600	82.33	-3.31	-3.87	85.69	86.6	81.855	339276
1777070400	85.64	1.14	1.35	84.56	86.335	84.55	308905
1776984000	84.5	0.3	0.36	84.83	89.05	83.88	200020
1776897600	84.2	-0.31	-0.37	85.22	85.925	83.7	264559
1776811200	84.51	-3.03	-3.46	87.44	88.58	84.18	486496
1776724800	87.54	-1.23	-1.39	88	88.92	87.42	339065
1776465600	88.77	2.47	2.86	87.55	88.91	87	313683
1776379200	86.3	1.48	1.74	84.8	86.57	83.81	357613
1776292800	84.82	-0.67	-0.78	85.12	85.98	84.57	537942
1776206400	85.49	0.09	0.11	85.48	85.9	84.305	457372
1776120000	85.4	0.62	0.73	84.21	85.4	83.02	580596
1775860800	84.78	0.27	0.32	84.76	85.45	83.24	675231
1775774400	84.51	4.7	5.89	79.52	84.75	79.52	6485221
1775688000	79.81	1.56	1.99	84	85.99	79.23	1848217
1775601600	78.25	0.27	0.35	77.53	78.625	76.945	230740
1775515200	77.98	0.66	0.85	77.32	78.24	76.28	114822