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	1.49	1.71896631287	86.68	90.095	86.26	816882	88.83519323	CS
4	2.16	2.51133589118	86.01	90.095	82.62	915134	86.11308938	CS
12	-0.89	-0.999326296879	89.06	90.7325	79.605	736686	85.877934	CS
26	-0.58	-0.653521126761	88.75	112.84	79.605	738099	91.37835121	CS
52	17.41	24.6042962125	70.76	112.84	69.03	683395	87.12015913	CS
156	26.05	41.9349645847	62.12	112.84	57.05	562693	76.21358219	CS
260	23.99	37.379245871	64.18	112.84	46	513320	69.93650134	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
1782945600	88.52	-1.25	-1.39	89.21	89.965	88.33	624509
1782859200	89.77	1.37	1.55	88.89	90.095	88.36	732182
1782772800	88.4	-0.12	-0.14	88.02	88.805	87.19	757458
1782513600	88.52	-0.59	-0.66	88.62	89.69	87.98	1185438
1782427200	89.11	3.04	3.53	86.68	89.885	86.26	784824
1782340800	86.07	1.43	1.69	84.72	86.23	84.525	930306
1782254400	84.64	-1.31	-1.52	84.33	85.75	83.71	616515
1782168000	85.95	0.43	0.50	85.91	86.64	83.955	938349
1781822400	85.52	0.17	0.20	86.2	87.09	85.44	2180528
1781736000	85.35	-1.44	-1.66	86.25	87.27	84.54	757023
1781649600	86.79	0.36	0.42	87.02	88.165	86.65	712390
1781563200	86.43	0.03	0.03	87.05	88.4	86.36	975089
1781304000	86.4	1.01	1.18	86.33	86.46	85.35	600006
1781217600	85.39	1.83	2.19	84.31	85.6725	83.53	589192
1781131200	83.56	-2.6	-3.02	85.54	86.65	83.46	1043232
1781044800	86.16	2.18	2.60	84.98	86.66	84.5	1209189
1780958400	83.98	0.33	0.39	84.01	85.13	83.56	1239544
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	727737
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