DigitalBridge Group Inc【DBRG-I】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
1783032000	15.45	0.33	2.18	15.12	15.5	15.12	24626
1782945600	15.12	0.19	1.27	14.96	15.1992	14.96	5928
1782859200	14.93	-0.3	-1.95	15.2	15.5999	14.55	333424
1782772800	15.2267	0.07	0.44	15.12	15.55	15.1	15839
1782513600	15.16	0.12	0.80	14.95	15.3	14.95	16501
1782427200	15.04	-0.36	-2.34	15.33	15.33	14.8	40271
1782340800	15.4001	-0.48	-3.02	16	16	15.31	37648
1782254400	15.88	0.11	0.70	15.75	16.05	15.75	32962
1782168000	15.77	-0.23	-1.45	16	16.399899	15.77	227933
1781822400	16.0019	0.2	1.28	15.82	16.25	15.82	28338
1781736000	15.8	-0.13	-0.82	15.9	16.04	15.77	12187
1781649600	15.93	0.31	1.98	15.53	15.9999	15.42	28013
1781563200	15.62	0.22	1.40	15.42	15.875	15.37	32751
1781304000	15.405	0.01	0.10	15.25	15.5	15.25	7196
1781217600	15.39	0.16	1.05	15.24	15.44	15.24	27744
1781131200	15.23	-0.18	-1.17	15.34	15.47	15.23	24053
1781044800	15.41	0.16	1.02	15.19	15.4799	15.19	30546
1780958400	15.2541	-0.06	-0.37	15.31	15.46	15.2	28018
1780699200	15.31	-0.1	-0.65	15.32	15.48	15.111	10850
1780612800	15.41	0.15	0.98	15.18	15.5	15.18	8993
1780526400	15.26	0.04	0.26	15.14	15.41	15.0362	55342
1780440000	15.22	-0.03	-0.20	15.14	15.22	14.275	317700
1780353600	15.25	0	0.00	15.25	15.41	15	239722
1780094400	15.25	-0.29	-1.87	15.65	15.65	15.1401	126148
1780008000	15.54	1.25	8.75	14.19	15.54	14.19	24919
1779921600	14.29	-0.2	-1.38	14.21	14.4339	14.05	576698
1779835200	14.49	-0.27	-1.83	14.56	14.85	14.35	92929
1779489600	14.76	-0.08	-0.54	14.84	15.125	14.7201	44737
1779403200	14.84	-0.26	-1.72	15.1	15.1	14.84	79508
1779316800	15.1	0.43	2.93	14.59	15.4	14.59	77977
1779230400	14.67	-1.16	-7.33	15.83	15.83	14.67	63721
1779144000	15.8301	-0.45	-2.76	16.14	16.25	15.8001	40278
1778884800	16.28	0.18	1.12	16.1	16.28	16.02	6944
1778798400	16.1	-0.19	-1.14	16.239999	16.25	16.0178	15980
1778712000	16.285	0.36	2.23	15.85	16.285	15.85	9283
1778625600	15.93	-0.24	-1.48	16.27	16.27	15.91	37027
1778539200	16.17	-0.11	-0.68	16.11	16.5499	16.079999	27890
1778280000	16.28	-0.02	-0.12	16.11	16.405	16	34067
1778193600	16.3	-0.21	-1.25	16.51	16.75	16	34407
1778107200	16.506799	-0.39	-2.33	16.96	16.99	16.02	30940
1778020800	16.9	-0.03	-0.18	16.89	17	16.75	18959
1777934400	16.93	-0.17	-0.99	16.96	17.08	16.700099	22130
1777675200	17.1	-0.13	-0.75	17.19	17.3	16.97	8347
1777588800	17.23	0.42	2.50	16.78	17.25	16.73	35659
1777502400	16.8094	-0.18	-1.06	16.9	16.95	16.579999	7148
1777416000	16.9899	0.12	0.71	16.8	16.9899	16.76	12106
1777329600	16.87	0.25	1.50	16.579999	16.9	16.44	40249
1777070400	16.62	0.54	3.36	15.93	16.62	15.8788	63076
1776984000	16.079999	0.07	0.47	16.01	16.09	15.81	45902
1776897600	16.004999	0.03	0.22	15.97	16.1	15.8	30167
1776811200	15.97	0.13	0.82	15.92	16.09	15.81	16085
1776724800	15.84	0.12	0.76	15.67	16	15.61	68793
1776465600	15.72	-0.28	-1.75	16.059999	16.1197	15.72	69099
1776379200	16	-0.04	-0.25	16.03	16.2	16	53596
1776292800	16.04	0	0.00	16.18	16.3699	16.01	75315
1776206400	16.04	0.04	0.25	16	16.309999	16	21033
1776120000	16	-0.37	-2.26	16.45	16.45	16	28429
1775860800	16.37	-0.08	-0.52	16.379999	16.45	16.125	21374
1775774400	16.454999	0.05	0.34	16.53	16.53	16.3902	5883
1775688000	16.399999	-0.06	-0.36	16.469999	16.52	16.32	17295
1775601600	16.46	0.1	0.61	16.25	16.55	16.17	13759
1775515200	16.36	-0.27	-1.62	16.62	16.8	16.34	29681