DigitalBridge Group Inc【DBRG-J】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	15.16	-0.05	-0.33	15.29	16.03	15.09	225688
1782772800	15.21	-0.29	-1.87	15.5	16.05	15.15	43141
1782513600	15.5	0.21	1.37	15.39	15.6	15.15	33118
1782427200	15.29	-0.09	-0.59	15.6	15.6	15.045	35365
1782340800	15.38	-0.51	-3.21	16	16	15.32	32197
1782254400	15.89	-0.14	-0.87	16	16.36	15.79	13349
1782168000	16.03	-0.22	-1.35	16.19	16.5	16	156748
1781822400	16.25	0.22	1.37	16.059999	16.37	15.7	14095
1781736000	16.03	-0.03	-0.19	16	16.4999	16	12730
1781649600	16.059999	0.06	0.38	15.93	16.2499	15.5	27701
1781563200	15.9999	0.28	1.78	15.72	15.9999	15.51	24435
1781304000	15.72	0.03	0.19	15.57	15.72	15.52	18920
1781217600	15.69	0.04	0.26	15.55	15.72	15.4501	30837
1781131200	15.65	-0.05	-0.32	15.58	15.68	15.1601	40134
1781044800	15.7	0.08	0.51	15.53	15.745	15.49	52232
1780958400	15.62	0.17	1.10	15.41	15.62	15.22	63672
1780699200	15.45	-0.07	-0.44	15.38	15.5	15.2	32381
1780612800	15.518	0.21	1.36	15.39	15.9	15.34	100231
1780526400	15.31	-0.02	-0.13	15.1	15.69	15.01	59300
1780440000	15.33	-0.06	-0.39	15.18	15.69	14.75	113546
1780353600	15.39	0.11	0.72	14.65	15.6499	14.65	242687
1780094400	15.28	-0.4	-2.55	15.59	15.8	15.05	123688
1780008000	15.68	1.08	7.40	14.77	15.9899	14.61	81280
1779921600	14.6	0.1	0.69	14.33	14.69	14.12	632758
1779835200	14.5	-0.28	-1.89	14.56	14.95	14.3	75619
1779489600	14.78	-0.06	-0.40	15.01	15.56	14.74	107661
1779403200	14.84	-0.12	-0.80	14.96	15.24	14.8113	111960
1779316800	14.96	-0.08	-0.53	15.22	15.29	14.9	111030
1779230400	15.04	-0.71	-4.51	15.77	15.77	15.0201	64616
1779144000	15.75	-0.4	-2.48	16.21	16.25	15.75	47783
1778884800	16.149999	0.18	1.14	16	16.23	15.97	2530
1778798400	15.9683	-0.22	-1.33	16.079999	16.2391	15.92	14482
1778712000	16.1838	-0.12	-0.71	16.29	16.3	16.0801	5059
1778625600	16.3	0.3	1.88	15.94	16.5	15.94	78532
1778539200	16	-0.04	-0.25	15.92	16.36	15.8001	23590
1778280000	16.04	0.04	0.25	16.07	16.5899	15.81	13548
1778193600	16	-0.13	-0.81	16.1	16.55	15.75	93152
1778107200	16.129999	-0.74	-4.39	16.83	17.085	16	66036
1778020800	16.87	-0.08	-0.47	16.83	17.25	16.725	8426
1777934400	16.95	-0.3	-1.74	17.3	17.3	16.8	25328
1777675200	17.25	-0.18	-1.03	17.29	17.4	16.94	11875
1777588800	17.43	0.34	1.99	17.1	17.56	17	329698
1777502400	17.09	0.49	2.95	16.73	17.09	16.649999	10201
1777416000	16.6001	-0.35	-2.06	16.86	16.9	16.6001	5487
1777329600	16.95	0.06	0.36	16.67	17.1354	16.6	28324
1777070400	16.89	0.52	3.18	16.399999	16.89	15.9101	36041
1776984000	16.37	0.28	1.74	16.14	16.39	15.86	33220
1776897600	16.09	0	0.00	16.149999	16.149999	16.02	24104
1776811200	16.09	-0.01	-0.06	16.19	16.19	16.01	19938
1776724800	16.1	0.1	0.63	16.129999	16.2439	16	47053
1776465600	16	-0.15	-0.94	16.34	16.34	16	40056
1776379200	16.152	0.09	0.57	16.07	16.317499	16.02	44269
1776292800	16.059999	-0.08	-0.50	16.14	16.399999	16.02	29878
1776206400	16.14	-0.26	-1.58	16.36	16.36	16.02	14276
1776120000	16.399799	0.13	0.81	16.2	16.46	16.02	23152
1775860800	16.268	-0.21	-1.29	16.129999	16.35	16.1	14271
1775774400	16.48	0.02	0.12	16.46	16.579999	16.45	13055
1775688000	16.46	0.01	0.06	16.6	16.78	16.45	21584
1775601600	16.45	-0.03	-0.18	16.41	16.719999	16.41	21693
1775515200	16.48	0.01	0.06	16.51	16.805	16.399999	47076
1775169600	16.469999	-0.01	-0.06	16.48	16.87	16.45	28307
1775083200	16.48	0	0.00	16.48	16.91	16.469999	13951