Donaldson Co【DCI】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	0.54	0.649741306702	83.11	87.6399	79.605	1199761	83.68469789	CS
4	-2.59	-3.00324675325	86.24	87.6399	79.605	725459	83.58074341	CS
12	-3.39	-3.89476102941	87.04	90.7325	79.605	651031	85.48987238	CS
26	-9.84	-10.5251898599	93.49	112.84	79.605	714093	92.39903623	CS
52	13.92	19.9627133228	69.73	112.84	67.705	658914	86.08680297	CS
156	24.24	40.8012119172	59.41	112.84	57.05	555685	75.38580869	CS
260	18.93	29.2490729295	64.72	112.84	46	506036	69.41251214	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	83.65	-0.4	-0.48	83.76	84.3399	82.62	784027
1780612800	84.05	-1.19	-1.40	86.01	86.01	84.03	729100
1780526400	85.24	-0.4	-0.47	86.96	87.6399	85.02	1084173
1780440000	85.64	3.85	4.71	83.08	86.29	81.94	1532799
1780353600	81.79	-0.08	-0.10	80.96	82.165	79.605	1659562
1780094400	81.87	-1.48	-1.78	83.11	83.3	81.795	994533
1780008000	83.35	-0.37	-0.44	83.18	83.625	82.21	556695
1779921600	83.72	-1.04	-1.23	84.65	85.1	83.31	590008
1779835200	84.76	1.1	1.31	84.26	84.9599	83.76	385797
1779489600	83.66	1.04	1.26	83.08	84.13	82.295	535484
1779403200	82.62	-0.33	-0.40	82.13	82.725	80.89	638665
1779316800	82.95	1.4	1.72	81.95	83.065	80.91	608733
1779230400	81.55	-0.91	-1.10	81.85	82.09	80.56	498037
1779144000	82.46	0.52	0.63	82.13	83.04	81.54	733521
1778884800	81.94	-1.9	-2.27	85.09	85.09	81.13	675284
1778798400	83.84	-0.09	-0.11	84.7	84.88	83.16	648193
1778712000	83.93	-0.92	-1.08	84.95	85.465	83.89	513633
1778625600	84.85	-0.74	-0.86	85.63	85.905	83.75	595565
1778539200	85.59	-0.41	-0.48	86.3	86.6	85.14	456874
1778280000	86	0.09	0.10	86.24	86.675	85.51	348431
1778193600	85.91	-1.75	-2.00	88.04	88.12	85.64	519217
1778107200	87.66	1.38	1.60	87.72	88.45	87.0975	408303
1778020800	86.28	1.1	1.29	85.89	86.96	85.26	333085
1777934400	85.18	-1.04	-1.21	85.88	86.2	84.63	477791
1777675200	86.22	-1.95	-2.21	88.28	88.28	85.94	683964
1777588800	88.17	1.17	1.34	87.36	88.935	87.18	768194
1777502400	87	-0.87	-0.99	87.78	88.32	86.42	397469
1777416000	87.87	-1.92	-2.14	89.89	90.145	87.37	492569
1777329600	89.79	0.83	0.93	89.18	90.43	88.37	759713
1777070400	88.96	0.99	1.13	87.96	90.7325	87.74	1092163
1776984000	87.97	1.62	1.88	86.77	88.19	86.16	677939
1776897600	86.35	-2.05	-2.32	89.05	89.05	86.095	476158
1776811200	88.4	-0.66	-0.74	89.1	89.86	88.35	587115
1776724800	89.06	-0.14	-0.16	89.08	89.6199	88.3001	346205
1776465600	89.2	1.83	2.09	87.9	90.305	87.47	655780
1776379200	87.37	-1.15	-1.30	88.6	89.255	86.86	723634
1776292800	88.52	-0.72	-0.81	88.65	88.91	87.02	1076192
1776206400	89.24	0.32	0.36	88.84	89.47	88.27	417068
1776120000	88.92	0.27	0.30	88.34	89.03	87.53	476142
1775860800	88.65	-0.45	-0.51	89.5	89.5	88.43	417427
1775774400	89.1	-0.23	-0.26	89.06	89.51	88.18	498160
1775688000	89.33	3.8	4.44	88.34	89.86	87.2	827515
1775601600	85.53	-0.01	-0.01	85.32	85.98	84.745	572883
1775515200	85.54	0.31	0.36	84.73	85.8099	84.03	361700
1775169600	85.23	-0.83	-0.96	84.58	86.725	83.75	254218
1775083200	86.06	1.19	1.40	85.43	86.99	85.4	459809
1774996800	84.87	2.26	2.74	83.79	85.3	83.16	486821
1774910400	82.61	-1.26	-1.50	84.71	84.71	82.36	531690
1774651200	83.87	-0.87	-1.03	84.17	85.52	83.55	500455
1774564800	84.74	-2.38	-2.73	86.3	86.96	84.43	504205
1774478400	87.12	0.82	0.95	87.35	87.355	86.04	449881
1774392000	86.3	0.65	0.76	84.91	86.87	84.72	473747
1774305600	85.65	2	2.39	85.89	86.78	85.13	723228
1774046400	83.65	-0.45	-0.54	83.85	84.07	82.46	2421146
1773960000	84.1	0.07	0.08	82.95	84.42	82.0102	542070
1773873600	84.03	-1.13	-1.33	85.3	85.8	83.82	725060
1773787200	85.16	-0.31	-0.36	86.25	87.0284	84.98	653650
1773700800	85.47	-0.33	-0.38	87.09	87.57	85.33	647270
1773441600	85.8	-1.18	-1.36	87.04	87.61	85.5	557652
1773355200	86.98	-1.52	-1.72	87.23	88.11	86.64	567296
1773268800	88.5	-0.23	-0.26	88.22	89.205	86.975	546779
1773182400	88.73	-0.22	-0.25	88.92	90.3	88.2	496759
1773096000	88.95	0.22	0.25	87.66	89.37	86.49	473845