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	1.16	1.43867047005	80.63	81.99	79.25	1470510	80.42408269	DR
4	0.15	0.183733463988	81.64	87.48	78.595	1140610	81.71043052	DR
12	7.13	9.54995981784	74.66	87.48	72.45	1494581	79.14315708	DR
26	-6.52	-7.38308232363	88.31	102.735	72.45	1735143	84.56434361	DR
52	-25.46	-23.7389277389	107.25	116.41	72.45	1572408	90.94839363	DR
156	-89.62	-52.2839974331	171.41	179.78	72.45	1049784	111.2570018	DR
260	-111.92	-57.7770894636	193.71	223.1363	72.45	773547	125.38965726	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860800	77.45	-1.08	-1.38	78.64	78.84	77.34	1307281
1775774400	78.53	1.44	1.87	76.31	79.06	75.97	1333545
1775688000	77.09	2.97	4.01	77.755	78.05	76.81	1648492
1775601600	74.12	-0.82	-1.09	74.23	74.41	73.43	1196712
1775515200	74.94	1.62	2.21	73.33	75.195	73.11	1796465
1775169600	73.32	-1.31	-1.76	74.04	74.245	72.98	1722646
1775083200	74.63	0.18	0.24	74.39	74.7786	73.48	1181329
1774996800	74.45	1	1.36	74.65	74.67	73.14	2558904
1774910400	73.45	-0.62	-0.84	74.21	75.11	73.185	3039482
1774651200	74.07	0.33	0.45	73.59	74.615	73.26	1705562
1774564800	73.74	-0.31	-0.42	74.13	75.38	73.54	1983143
1774478400	74.05	1.58	2.18	73.68	74.1	72.9	1249887
1774392000	72.47	-1.66	-2.24	72.81	73.47	72.45	1660715
1774305600	74.13	0.26	0.35	73.9	75.31	73.7	1255176
1774046400	73.87	-0.73	-0.98	74.66	74.88	73.64	2526185
1773960000	74.6	-0.59	-0.78	74.73	75.51	74.4601	1582606
1773873600	75.19	-1.62	-2.11	76.28	76.28	75.11	1243622
1773787200	76.81	-0.09	-0.12	77.33	77.4793	76.81	1381220
1773700800	76.9	-0.47	-0.61	78.04	78.42	76.69	1617228