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	0.56	1.30810558281	42.81	44.02	41.935	169215	43.18796001	CS
4	-0.27	-0.618698441797	43.64	47.8	40.31	153399	44.27066087	CS
12	-4.13	-8.69473684211	47.5	47.81	39.9	119216	43.80774431	CS
26	2.93	7.2453016815	40.44	51.44	38.5	149178	44.3584197	CS
52	8.45	24.1981672394	34.92	51.44	30.37	163677	41.54684666	CS
156	35.81	473.677248677	7.56	51.44	0.2401	949146	5.15419721	CS
260	37.44	631.365935919	5.93	51.44	0.2401	951224	6.4799082	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
1741646400	43.37	-0.36	-0.82	43.08	43.835	42.67	122881
1741390800	43.73	1	2.34	42.51	44.02	41.935	130177
1741304400	42.73	-0.58	-1.34	43.04	43.4	42.205	164973
1741218000	43.31	0.32	0.74	43.38	43.72	42.68	210487
1741131600	42.99	-0.07	-0.16	42.81	43.42	42.005	217555
1741045200	43.06	-1.17	-2.65	44.25	45.33	43	193178
1740786000	44.23	1.2	2.79	43.2	44.35	43.065	144750
1740699600	43.03	-1.53	-3.43	45.53	45.9269	43	193964
1740613200	44.56	1.72	4.01	42	44.75	42	164477
1740526800	42.84	-0.4	-0.93	43.29	43.47	42.648	153044
1740440400	43.24	-1.17	-2.63	44.49	44.6738	43.02	84574
1740181200	44.41	-0.46	-1.03	45.56	45.56	43.81	106642
1740094800	44.87	-0.67	-1.47	44.6	45.595	44.4	96890
1740008400	45.54	-0.69	-1.49	45.8	46.69	45	81318
1739922000	46.23	-0.37	-0.79	46.95	46.95	45.23	145730
1739576400	46.6	-0.4	-0.85	47	47.15	45.46	81589
1739490000	47	0.64	1.38	46.48	47.8	45.5025	156812
1739403600	46.36	2.36	5.36	43.26	47.23	40.31	297142
1739317200	44	-0.09	-0.20	43.64	44.79	43.58	168396
1739230800	44.09	-0.45	-1.01	44.59	44.89	43.755	114698
1738971600	44.54	0.61	1.39	43.72	44.58	43.103	116502
1738885200	43.93	0.93	2.16	43.46	44	43.15	133141
1738798800	43	0.46	1.08	42.87	43.335	42.26	87179
1738712400	42.54	0.48	1.14	42	42.7699	41.93	71649
1738626000	42.06	-1.23	-2.84	42.65	42.65	41.97	68851
1738366800	43.29	-0.17	-0.39	43.52	43.74	42.78	120001
1738280400	43.46	0.8	1.88	42.86	43.55	42.22	98098
1738194000	42.66	-1.08	-2.47	43.81	43.91	42.27	94785
1738107600	43.74	0.25	0.57	43.5	43.88	42.89	76329
1738021200	43.49	-1.49	-3.31	44.43	44.85	43.39	100610
1737762000	44.98	0.19	0.42	44.43	45.26	44.11	82700
1737675600	44.79	0	0.00	44.79	44.79	44.79	0
1737589200	44.79	-1.11	-2.42	46.01	46.23	44.66	85994
1737502800	45.9	1.41	3.17	45.24	46.17	44.2901	92705
1737157200	44.49	1.47	3.42	43.53	44.76	43.53	80020
1737070800	43.02	0.01	0.02	42.75	43.28	42.75	68408
1736984400	43.01	1.17	2.80	42.97	43.27	42.42	86677
1736898000	41.84	1.24	3.05	40.53	42.565	40.53	112647
1736811600	40.6	-0.46	-1.12	40.44	40.755	39.9	128299
1736552400	41.06	-1.01	-2.40	41.17	41.445	40.57	110234
1736379600	42.07	-0.32	-0.75	41.93	42.26	41.59	86120
1736293200	42.39	-0.24	-0.56	42.95	43.195	42.03	97267
1736206800	42.63	-0.12	-0.28	42.96	43.455	42.4	87072
1735947600	42.75	0.25	0.59	42.72	43.08	42.485	68427
1735861200	42.5	-0.54	-1.25	43.28	43.37	42.4	91996
1735688400	43.04	0.25	0.58	43.07	43.3	42.41	77800
1735602000	42.79	-0.15	-0.35	42.73	43.12	41.775	70903
1735342800	42.94	-0.62	-1.42	43.31	43.68	41.95	94351
1735256400	43.56	-0.05	-0.11	43.65	43.65	42.68	95483
1735077840	43.61	0.31	0.72	43.25	43.83	42.88	49793
1734997200	43.3	-0.56	-1.28	43.99	43.99	43.29	80288
1734738000	43.86	0.35	0.80	43.51	44.7434	42.56	207260
1734651600	43.51	-1.22	-2.73	44.6	45.05	43.49	146858
1734565200	44.73	-2.49	-5.27	47.52	47.74	44.12	235561
1734478800	47.22	-0.49	-1.03	47.5	47.81	46.82	104396
1734392400	47.71	-0.7	-1.45	48.2	49.08	47.67	109496
1734133200	48.41	0.64	1.34	47.63	48.91	46.32	183350
1734046800	47.77	-1.61	-3.26	49.73	50.11	47.435	171805
1733960400	49.38	0.7	1.44	49.03	49.54	48.1618	159678