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

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
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
1775169600	16.629999	0.2	1.22	16.32	16.8299	16.309999	26747
1775083200	16.43	0.18	1.11	16.309999	16.64	16.28	22046
1774996800	16.25	-0.87	-5.10	17.09	17.09	16.075	136996
1774910400	17.1237	0.38	2.29	16.68	17.39	16.68	12667
1774651200	16.739999	0.18	1.09	16.5	16.9601	16.5	3661
1774564800	16.559999	-0.56	-3.25	17.01	17.435	16.5	17971
1774478400	17.1155	0.58	3.51	16.48	17.1155	16.48	12858
1774392000	16.535	0.32	2.00	16.12	16.85	16.11	23506
1774305600	16.21	0.15	0.93	16.02	16.7	16	7139
1774046400	16.059999	-0.52	-3.14	16.55	16.61	16.059999	10613
1773960000	16.579999	-0.17	-1.01	16.75	17.014	16.55	17697
1773873600	16.75	-0.25	-1.49	16.95	17.1	16.719999	17507
1773787200	17.004	-0.15	-0.85	17.07	17.14	16.9205	34627
1773700800	17.15	0.08	0.47	17.07	17.355	16.9501	19896
1773441600	17.07	-0.42	-2.40	17.32	17.35	17.005	15282
1773355200	17.4893	0.12	0.69	17.36	17.7	16.95	16469
1773268800	17.37	0.16	0.93	17.09	17.37	16.92	24292
1773182400	17.21	0.21	1.24	16.95	17.25	16.95	21486
1773096000	17	-0.14	-0.82	17.14	17.205	17	18717