Diageo Plc【DEO】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	0.01	0.0121921482565	82.02	85.1	79.39	916395	81.52395814	DR
4	0.71	0.873093949828	81.32	85.1	77.79	1103667	81.17157363	DR
12	0.13	0.15873015873	81.9	87.48	77.1188	1263112	81.30590967	DR
26	-7.47	-8.34636871508	89.5	102.735	72.45	1625935	83.6541609	DR
52	-22.72	-21.6897374702	104.75	116.41	72.45	1579358	89.92104933	DR
156	-89.69	-52.2303750291	171.72	179.78	72.45	1065639	109.90911061	DR
260	-109.16	-57.0950363513	191.19	223.1363	72.45	784685	124.03405648	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	82.03	1.42	1.76	80.49	82.11	80.42	562472
1783636800	80.61	-0.24	-0.30	79.44	81.11	79.39	808292
1783550400	80.85	-1.99	-2.40	82.05	82.07	80.23	948775
1783464000	82.84	1.17	1.43	84.87	85.1	82.78	939707
1783377600	81.67	-0.49	-0.60	82.02	82.02	80.335	968804
1783032000	82.16	3.46	4.40	81.01	82.555	81.01	1000718
1782945600	78.7	-1.68	-2.09	78.8	79.1401	77.79	1290476
1782859200	80.38	-2.82	-3.39	81.75	81.84	80.315	912053
1782772800	83.2	-0.31	-0.37	84.67	84.83	82.72	1143020
1782513600	83.51	0.9	1.09	82.74	83.64	82.73	806777
1782427200	82.61	-0.36	-0.43	82.85	83.64	82.17	1049733
1782340800	82.97	0.73	0.89	82.49	83.48	82.27	794211
1782254400	82.24	2.65	3.33	81.41	82.4	81.35	1317628
1782168000	79.59	-0.86	-1.07	79.68	80.62	79.385	1326692
1781822400	80.45	1.61	2.04	79.75	81.2344	79.63	1599363
1781736000	78.84	-1.7	-2.11	80.97	81.5	78.485	1146439
1781649600	80.54	0.25	0.31	80.57	81.39	80.42	1050188
1781563200	80.29	-1.5	-1.83	81.86	82.1	80.25	1360508
1781304000	81.79	0.67	0.83	81.32	81.84	80.52	1402620
1781217600	81.12	1.34	1.68	80.94	81.99	80.16	1587272
1781131200	79.78	-0.63	-0.78	79.4	80.96	79.25	1326053
1781044800	80.41	0.17	0.21	81.08	81.73	80.225	1769519
1780958400	80.24	-0.19	-0.24	79.88	80.53	79.76	1270527
1780699200	80.43	1.49	1.89	80.63	80.995	79.6	1399177
1780612800	78.94	0.27	0.34	79.82	79.95	78.725	2430530
1780526400	78.67	-0.61	-0.77	79.28	79.515	78.595	881155
1780440000	79.28	-0.59	-0.74	79.67	79.97	78.98	1058596
1780353600	79.87	-2.59	-3.14	81.55	81.7	79.7201	1354338
1780094400	82.46	-2.13	-2.52	83.44	83.965	82.46	838733
1780008000	84.59	-1.97	-2.28	85.32	85.67	84.57	958106
1779921600	86.56	1.55	1.82	86.75	87.48	86.31	962866
1779835200	85.01	-1.12	-1.30	86.2	86.41	84.545	867205
1779489600	86.13	0.15	0.17	85.95	86.6	85.811	556763
1779403200	85.98	0.86	1.01	84.845	86.445	83.975	694417
1779316800	85.12	0.83	0.98	84.29	85.38	83.6	764555
1779230400	84.29	0.51	0.61	84.23	84.67	83.67	1184110
1779144000	83.78	2.09	2.56	82.19	83.88	82.17	941072
1778884800	81.69	1.11	1.38	81.64	82.05	81.22	826595
1778798400	80.58	-0.11	-0.14	80.84	81.4099	80.4691	1243560
1778712000	80.69	-0.42	-0.52	80.64	81.12	79.98	839503
1778625600	81.11	-0.9	-1.10	81.87	82.15	80.9447	1247547
1778539200	82.01	-2.29	-2.72	83.62	83.78	81.36	3410317
1778280000	84.3	0.87	1.04	83.66	84.605	83.56	1336068
1778193600	83.43	-1.18	-1.39	83.2	84.065	82.76	1292743
1778107200	84.61	4.27	5.31	85.3	85.5	84.35	2373521
1778020800	80.34	1.83	2.33	79.365	80.65	78.85	1469039
1777934400	78.51	-1.19	-1.49	79.745	79.745	78.25	982143
1777675200	79.7	-0.95	-1.18	80.88	81.06	79.53	1284195
1777588800	80.65	3.25	4.20	78.43	81.336	78.4	3046758
1777502400	77.4	-1.55	-1.96	78.37	78.38	77.1188	1604500
1777416000	78.95	-0.05	-0.06	79.65	79.8	78.86	827648
1777329600	79	-0.29	-0.37	79.14	79.54	78.985	980815
1777070400	79.29	-0.08	-0.10	79.44	79.88	79.02	633002
1776984000	79.37	-0.58	-0.73	79.46	80.24	78.73	1004415
1776897600	79.95	-1.65	-2.02	80.305	80.6	79.69	1716730
1776811200	81.6	-0.56	-0.68	82.17	82.67	81.55	1812151
1776724800	82.16	0.28	0.34	82.22	82.78	81.8	1321263
1776465600	81.88	1.84	2.30	81.9	82.71	81.51	2033885
1776379200	80.04	0.38	0.48	80.24	80.74	80.01	1301396
1776292800	79.66	-0.84	-1.04	80.94	80.96	79.155	2956728
1776206400	80.5	1.25	1.58	81.16	81.3	80.44	2148732
1776120000	79.25	1.8	2.32	77.2	79.43	77.16	1951650