DigitalBridge Group Inc【DBRG】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	-0.04	-0.25493945188	15.69	15.7	15.58	2146198	15.66583984	CS
4	0	0	15.65	15.72	15.58	2442321	15.67076866	CS
12	0.28	1.82173064411	15.37	15.72	15.32	2984273	15.5578422	CS
26	5.95	61.3402061856	9.7	15.72	9.65	5025891	15.17875648	CS
52	4.55	40.990990991	11.1	15.72	8.94	3871695	13.77049273	CS
156	2.01	14.7360703812	13.64	20.99	6.41	2804142	13.84504933	CS
260	7.54	92.9716399507	8.11	22.17	4.485	3051012	11.22512036	CS

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	15.66	-0.01	-0.06	15.66	15.68	15.66	1610241
1780612800	15.67	0	0.00	15.66	15.68	15.66	946194
1780526400	15.67	0	0.00	15.66	15.69	15.65	2317572
1780440000	15.67	0	0.00	15.66	15.7	15.66	2957843
1780353600	15.67	0.03	0.19	15.65	15.7	15.58	3021294
1780094400	15.64	-0.06	-0.38	15.69	15.7	15.64	1488087
1780008000	15.7	0.01	0.06	15.68	15.72	15.68	1186304
1779921600	15.69	0	0.00	15.69	15.71	15.69	2290539
1779835200	15.69	-0.02	-0.13	15.71	15.71	15.68	2093801
1779489600	15.71	0.01	0.06	15.7	15.71	15.69	1312670
1779403200	15.7	-0.01	-0.06	15.7	15.72	15.68	2822923
1779316800	15.71	0.04	0.26	15.68	15.71	15.68	5080678
1779230400	15.67	0	0.00	15.68	15.7	15.665	2235777
1779144000	15.67	0.01	0.06	15.65	15.68	15.65	2131405
1778884800	15.66	0	0.00	15.64	15.68	15.64	3201147
1778798400	15.66	0.01	0.06	15.64	15.67	15.63	2750720
1778712000	15.65	0.02	0.13	15.65	15.65	15.62	2689946
1778625600	15.63	-0.02	-0.13	15.65	15.65	15.615	3646712
1778539200	15.65	0.02	0.13	15.65	15.66	15.64	2250967
1778280000	15.63	-0.01	-0.06	15.65	15.65	15.62	1979519
1778193600	15.64	0.01	0.06	15.64	15.65	15.62	6927738
1778107200	15.63	0.03	0.19	15.6	15.65	15.6	4470757
1778020800	15.6	0.06	0.39	15.55	15.61	15.55	1714539
1777934400	15.54	-0.01	-0.06	15.55	15.565	15.53	1442467
1777675200	15.55	-0.01	-0.06	15.58	15.59	15.54	3152700
1777588800	15.56	0	0.00	15.55	15.56	15.51	2601969
1777502400	15.56	-0.01	-0.06	15.58	15.59	15.54	4089140
1777416000	15.57	-0.03	-0.19	15.61	15.619	15.57	4761361
1777329600	15.6	0	0.00	15.6	15.62	15.595	2906891
1777070400	15.6	-0.01	-0.06	15.62	15.62	15.58	2120782
1776984000	15.61	0	0.00	15.61	15.62	15.6	4254190
1776897600	15.61	0	0.00	15.62	15.65	15.6	3183949
1776811200	15.61	0.02	0.13	15.58	15.62	15.58	9231767
1776724800	15.59	0	0.00	15.58	15.6	15.57	3381126
1776465600	15.59	0.01	0.06	15.6	15.6	15.58	4556527
1776379200	15.58	-0.01	-0.06	15.57	15.595	15.55	5449452
1776292800	15.59	0.01	0.06	15.57	15.6	15.56	1437042
1776206400	15.58	0.01	0.06	15.56	15.59	15.56	2035406
1776120000	15.57	0.02	0.13	15.55	15.59	15.55	1259696
1775860800	15.55	-0.02	-0.13	15.55	15.6	15.54	3193644
1775774400	15.57	-0.01	-0.06	15.55	15.58	15.5	4296723
1775688000	15.58	0.11	0.71	15.48	15.58	15.47	2541295
1775601600	15.47	0.05	0.32	15.43	15.495	15.42	2875418
1775515200	15.42	-0.02	-0.13	15.43	15.45	15.41	2993142
1775169600	15.44	-0.01	-0.06	15.44	15.45	15.42	1752625
1775083200	15.45	0.03	0.19	15.43	15.47	15.43	2387902
1774996800	15.42	0.02	0.13	15.4	15.435	15.4	1994929
1774910400	15.4	0.02	0.13	15.39	15.415	15.38	2741524
1774651200	15.38	0	0.00	15.38	15.4	15.37	2164522
1774564800	15.38	-0.01	-0.06	15.39	15.4	15.37	1982837
1774478400	15.39	-0.01	-0.06	15.41	15.41	15.37	2353454
1774392000	15.4	0.02	0.13	15.37	15.41	15.365	3571549
1774305600	15.38	0.03	0.20	15.39	15.435	15.35	4297752
1774046400	15.35	-0.02	-0.13	15.36	15.395	15.35	5881328
1773960000	15.37	0.04	0.26	15.33	15.4	15.33	3066690
1773873600	15.33	-0.05	-0.33	15.38	15.4	15.32	2139110
1773787200	15.38	-0.02	-0.13	15.42	15.42	15.36	2316956
1773700800	15.4	0.03	0.20	15.41	15.45	15.37	2987349
1773441600	15.37	0	0.00	15.37	15.39	15.36	2124401
1773355200	15.37	-0.01	-0.07	15.37	15.42	15.36	3275207
1773268800	15.38	0.01	0.07	15.37	15.39	15.37	2938628
1773182400	15.37	-0.01	-0.07	15.37	15.4	15.37	4170094
1773096000	15.38	-0.02	-0.13	15.4	15.41	15.35	4587443
1772840400	15.4	-0.03	-0.19	15.41	15.425	15.37	3017205