Dime Commercial Bancshares Inc【DCOM】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	2.21	6.01524224279	36.74	38.95	36.47	290689	37.4699451	CS
4	2.3	6.275579809	36.65	38.95	35.14	264391	36.87538656	CS
12	4.54	13.1938390003	34.41	38.95	34.26	293970	36.54458829	CS
26	4.54	13.1938390003	34.41	38.95	34.26	293970	36.54458829	CS
52	4.54	13.1938390003	34.41	38.95	34.26	293970	36.54458829	CS
156	4.54	13.1938390003	34.41	38.95	34.26	293970	36.54458829	CS
260	4.54	13.1938390003	34.41	38.95	34.26	293970	36.54458829	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
1780958400	38.15	0.37	0.98	37.73	38.625	37.73	202520
1780699200	37.78	0.23	0.61	37.72	38.3	37.36	384265
1780612800	37.55	0.91	2.48	37.33	37.99	37.14	328294
1780526400	36.64	-0.57	-1.53	37.05	37.05	36.47	251234
1780440000	37.21	0.3	0.81	36.74	37.63	36.74	287134
1780353600	36.91	-0.51	-1.36	37.02	37.22	36.32	205400
1780094400	37.42	0.2	0.54	37.08	37.99	36.89	256734
1780008000	37.22	0.12	0.32	36.96	37.28	36.4871	183192
1779921600	37.1	-0.56	-1.49	37.83	37.84	36.99	255747
1779835200	37.66	0.76	2.06	37.02	38	36.87	208327
1779489600	36.9	0.02	0.05	37.06	37.225	36.69	157134
1779403200	36.88	0.11	0.30	36.59	36.94	36.116655	213306
1779316800	36.77	1.06	2.97	35.67	36.78	35.14	233389
1779230400	35.71	-0.5	-1.38	35.86	36.12	35.6	221531
1779144000	36.21	0.5	1.40	35.91	36.69	35.82	190457
1778884800	35.71	-0.91	-2.48	36.46	36.77	35.43	381262
1778798400	36.62	0.47	1.30	36.59	37	36.33	375236
1778712000	36.15	-0.45	-1.23	36.4	36.85	35.92	357315
1778625600	36.6	-0.07	-0.19	36.65	36.66	35.5604	330953
1778539200	36.67	-0.55	-1.48	37.41	37.6	36.65	541288
1778280000	37.22	0.18	0.49	37.09	37.9	36.97	358061
1778193600	37.04	-0.15	-0.40	37.37	37.87	37.02	491008
1778107200	37.19	0.94	2.59	36.61	37.36	36.61	437903
1778020800	36.25	0.73	2.06	35.57	36.41	35.47	168308
1777934400	35.52	-0.55	-1.52	36.37	36.37	35.28	188019
1777675200	36.07	0.18	0.50	35.89	36.53	35.5275	230366
1777588800	35.89	0.35	0.98	35.3	36.105	35.26	249895
1777502400	35.54	-0.61	-1.69	35.98	36.36	35.31	241726
1777416000	36.15	0.06	0.17	36.45	36.9	35.99	196924
1777329600	36.09	0.8	2.27	35.57	36.34	35.25	308032
1777070400	35.29	-2.05	-5.49	37.68	37.68	35.24	581492
1776984000	37.34	1.53	4.27	36.46	37.34	34.58	431553
1776897600	35.81	-0.42	-1.16	36.42	36.42	34.89	254764
1776811200	36.23	-1.05	-2.82	37.15	37.325	36.04	232034
1776724800	37.28	0.2	0.54	36.91	37.75	36.6	465556
1776465600	37.08	1.18	3.29	36.07	37.66	35.455	363950
1776379200	35.9	-0.23	-0.64	36.07	36.2	35.81	207302
1776292800	36.13	-0.06	-0.17	36.39	36.39	35.635	170216
1776206400	36.19	0.13	0.36	35.86	36.44	35.3775	267391
1776120000	36.06	-0.03	-0.08	35.82	36.36	35.67	325807
1775860800	36.09	-0.36	-0.99	36.65	36.65	35.795	146641
1775774400	36.45	0.73	2.04	35.64	36.59	35.025	270462
1775688000	35.72	0.71	2.03	36.64	36.64	35.41	475470