DigitalBridge Group Inc【DBRG-H】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781563200	15.44	-0.06	-0.39	15.38	15.746	15.17	10600
1781304000	15.5	0.17	1.11	15.28	15.59	15.245	7301
1781217600	15.33	0	0.00	15.2	15.475	15.18	20576
1781131200	15.33	-0.08	-0.52	15.3	15.375	15.13	14662
1781044800	15.41	0.31	2.05	15.09	15.5	15.09	23966
1780958400	15.1	-0.09	-0.59	15.11	15.5	15.05	13112
1780699200	15.19	-0.27	-1.75	15.3	15.3	15.05	11101
1780612800	15.46	0.25	1.64	15.1	15.555	15.0476	12794
1780526400	15.21	-0.08	-0.52	15.18	15.3999	14.6601	6142
1780440000	15.29	-0.06	-0.39	15.39	15.92	14.6519	32557
1780353600	15.35	0.25	1.66	14.87	15.49	14.69	24838
1780094400	15.1	-0.08	-0.53	15.13	15.748	14.74	178976
1780008000	15.18	0.92	6.45	14.1	15.39	14.1	67570
1779921600	14.26	-0.08	-0.56	14.18	14.3628	14	42109
1779835200	14.34	-0.47	-3.17	14.31	14.8124	13.82	111020
1779489600	14.8099	-0.09	-0.60	14.85	15.15	14.64	11277
1779403200	14.9	0.03	0.20	14.66	15	14.66	10878
1779316800	14.87	0.01	0.07	14.9	15.2	14.0822	46556
1779230400	14.86	-0.96	-6.07	15.77	15.8425	14.55	28954
1779144000	15.82	-0.21	-1.31	16.03	16.1599	15.77	26121
1778884800	16.03	-0.17	-1.04	16.079999	16.51	16.0001	9471
1778798400	16.1985	0.11	0.67	16.09	16.2499	16.079999	8876
1778712000	16.09	-0.33	-1.98	16.32	16.3353	16.085	10158
1778625600	16.415	0.16	1.02	16.149999	16.52	16.09	12144
1778539200	16.25	-0.15	-0.91	16.32	16.450099	16.149999	13137
1778280000	16.399999	-0.1	-0.61	16.26	16.5151	16.079999	9592
1778193600	16.5	-0.05	-0.30	16.329999	16.5	16.0001	23927
1778107200	16.55	0	0.00	16.51	17.05	16.1657	14972
1778020800	16.55	-0.33	-1.95	16.84	17.3	16.55	4558
1777934400	16.88	-0.35	-2.03	17.25	17.3	16.82	12429
1777675200	17.23	-0.15	-0.86	17.34	17.38	16.99	14348
1777588800	17.38	0.64	3.82	16.76	17.38	16.75	27289
1777502400	16.7401	-0.16	-0.95	16.649999	17	16.649999	5925
1777416000	16.9	-0.26	-1.50	17.05	17.18	16.745	14418
1777329600	17.1576	0.56	3.36	16.489999	17.18	16.4694	31081
1777070400	16.6	0.25	1.53	16.25	16.6	16.02	17079
1776984000	16.35	0.1	0.61	16.11	16.36	16.11	11973
1776897600	16.2501	0.16	1.00	16.02	16.295	16.02	8723
1776811200	16.09	-0.01	-0.06	16	16.18	15.8999	13086
1776724800	16.1	0.1	0.63	16	16.399999	15.81	39991
1776465600	16	-0.3	-1.84	16.309999	16.315	16	19222
1776379200	16.3001	0.08	0.49	16.12	16.399999	16.12	11244
1776292800	16.219999	-0.03	-0.18	16.219999	16.45	16.079999	28140
1776206400	16.25	-0.07	-0.41	16.32	16.329999	15.92	14788
1776120000	16.317	-0.19	-1.17	16.39	16.492999	15.91	17601
1775860800	16.51	-0.12	-0.72	16.44	16.51	16.0695	15773
1775774400	16.630099	0.26	1.59	16.3	16.75	16.3	14665
1775688000	16.37	0.04	0.24	16.34	16.5	16.2199	18918
1775601600	16.329999	-0.13	-0.79	16.46	16.8328	16.26	13643
1775515200	16.46	0.05	0.34	16.45	16.582999	16.215	28003
1775169600	16.405	-0.33	-1.94	16.5	16.88	16.309999	11259
1775083200	16.73	0.51	3.14	16.42	16.739999	16.1	15982
1774996800	16.219999	-0.73	-4.31	16.82	17	16.219999	44510
1774910400	16.95	0.11	0.65	16.89	17.02	16.6	7803
1774651200	16.84	0.18	1.08	16.649999	17.295	16.62	7638
1774564800	16.66	-0.51	-2.94	17.04	17.53	16.61	3605
1774478400	17.1651	0.47	2.79	16.719999	17.23	16.53	10228
1774392000	16.7	0.4	2.45	16.2	16.965	16.11	24632
1774305600	16.3	0.19	1.18	16.059999	16.44	16.05	11109
1774046400	16.11	-0.5	-3.01	16.559999	16.684999	16.05	12748
1773960000	16.61	-0.02	-0.12	16.6	16.79	16.6	7757
1773873600	16.629999	-0.52	-3.03	17	17.09	16.579999	28225
1773787200	17.1499	0.07	0.41	17.01	17.305	17	9666
1773700800	17.08	-0.1	-0.58	17.16	17.29	17.04	6945