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
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
1774996800	16.48	-0.05	-0.30	16.53	16.9	16.399999	161446
1774910400	16.53	-0.26	-1.55	16.83	17.265	16.5	17495
1774651200	16.79	0.05	0.30	16.739999	16.974	16.52	16546
1774564800	16.7395	-0.59	-3.39	17.25	17.37	16.61	7008
1774478400	17.3267	0.68	4.06	16.52	17.3267	16.37	12652
1774392000	16.649999	0.31	1.90	16.23	16.88	16.12	11747
1774305600	16.34	0.21	1.30	16.2	16.379999	16.2	21051
1774046400	16.129999	-0.42	-2.54	16.43	16.7	16.1	25382
1773960000	16.55	-0.25	-1.49	16.64	16.8239	16.42	19337
1773873600	16.8001	-0.43	-2.50	17.23	17.245	16.739999	11513
1773787200	17.23	0.18	1.06	17	17.25	16.9001	12339
1773700800	17.05	-0.19	-1.10	17.19	17.36	17.04	12877
1773441600	17.24	-0.12	-0.66	17.37	17.6868	17.1629	8031
1773355200	17.355	0.2	1.17	17.02	17.59	16.95	11869
1773268800	17.155	0.14	0.84	16.93	17.3	16.8601	65355
1773182400	17.0124	-0.09	-0.51	17.09	17.24	17	9466
1773096000	17.1	-0.06	-0.35	17.13	17.68	16.9001	27104
1772840400	17.16	-0.06	-0.35	17.16	17.36	17.11	7495