Dream Finders Homes Inc【DFH】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	-0.9	-5.8064516129	15.5	16.15	14.2	610460	14.93157594	CS
4	0.23	1.60055671538	14.37	16.15	12.2	917692	14.02991039	CS
12	-0.4	-2.66666666667	15	16.555	12.2	765568	14.27912197	CS
26	-4.58	-23.8790406674	19.18	21.55	12.2	620213	15.98551552	CS
52	-7.48	-33.8768115942	22.08	31.4952	12.2	505349	19.37924154	CS
156	-4.44	-23.3193277311	19.04	44.38	12.2	459283	25.07248142	CS
260	3.7	33.9449541284	10.9	44.38	8.17	405168	24.16701066	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	14.6	0.25	1.74	14.18	14.81	14.08	599823
1780612800	14.35	-0.13	-0.90	14.81	14.84	14.2	747341
1780526400	14.48	-0.57	-3.79	14.85	14.99	14.2	683221
1780440000	15.05	-0.56	-3.59	15.49	15.675	14.97	474241
1780353600	15.61	0.15	0.97	15.63	15.78	15.24	537564
1780094400	15.46	-0.07	-0.45	15.5	16.149999	15.46	609934
1780008000	15.53	0.07	0.45	15.015	15.8973	15	554990
1779921600	15.46	0.58	3.90	15.16	16.1199	14.74	623645
1779835200	14.88	0.29	1.99	14.73	15.23	14.705	609844
1779489600	14.59	-0.04	-0.27	14.83	14.83	14.36	538806
1779403200	14.63	0.7	5.03	13.61	14.75	13.22	728395
1779316800	13.93	1.36	10.82	12.98	13.96	12.49	763485
1779230400	12.57	-0.28	-2.18	12.77	13.05	12.2	1252837
1779144000	12.85	-0.25	-1.91	13.12	13.41	12.77	1110043
1778884800	13.1	-0.49	-3.61	13.44	13.5	12.8	982454
1778798400	13.59	0.16	1.19	13.66	14.05	13.365	866833
1778712000	13.43	0.41	3.15	12.96	13.45	12.71	1046203
1778625600	13.02	-2.01	-13.37	14.75	14.815	12.58	2736093
1778539200	15.03	0.71	4.96	14.42	15.1	14.08	2001925
1778280000	14.32	-0.03	-0.21	14.37	14.46	13.91	568290
1778193600	14.35	-0.3	-2.05	14.61	14.77	14.05	630728
1778107200	14.65	0.44	3.10	14.78	15.18	14.41	952222
1778020800	14.21	0.17	1.21	14.22	14.54	14.15	795201
1777934400	14.04	-1.22	-7.99	15.07	15.2	14.03	741160
1777675200	15.26	0.66	4.52	15.03	15.49	14.53	725949
1777588800	14.6	0.45	3.18	14.285	14.61	14	592390
1777502400	14.15	-0.63	-4.26	14.61	14.8975	14.09	520152
1777416000	14.78	-0.07	-0.47	14.96	15.21	14.5833	451514
1777329600	14.85	-0.36	-2.37	15.04	15.49	14.82	376159
1777070400	15.21	-0.18	-1.17	15.19	15.46	15.1	481383
1776984000	15.39	-0.26	-1.66	15.66	15.7	15.04	438311
1776897600	15.65	0.13	0.84	15.78	16	15.44	606012
1776811200	15.52	-0.2	-1.27	16.27	16.555	15.44	819686
1776724800	15.72	0.9	6.07	14.64	15.79	14.64	677906
1776465600	14.82	1.24	9.13	13.98	15.42	13.98	741006
1776379200	13.58	0.11	0.82	13.58	13.9199	13.4405	487278
1776292800	13.47	-0.37	-2.67	13.85	13.905	13.22	502592
1776206400	13.84	-0.47	-3.28	14.21	14.59	13.82	516611
1776120000	14.31	0.42	3.02	13.94	14.38	13.585	511150
1775860800	13.89	-0.36	-2.53	14.27	14.555	13.83	381757
1775774400	14.25	0.07	0.49	13.98	14.365	13.74	732979
1775688000	14.18	0.76	5.66	14.38	14.87	14.06	802384
1775601600	13.42	-1.11	-7.64	14.29	14.44	13.29	712453
1775515200	14.53	0.46	3.27	13.89	14.54	13.88	501269
1775169600	14.07	0.03	0.21	13.82	14.5	13.5975	466548
1775083200	14.04	0.12	0.86	13.88	14.39	13.74	475986
1774996800	13.92	0.44	3.26	13.77	14.18	13.45	569068
1774910400	13.48	0.09	0.67	13.81	13.995	13.44	660196
1774651200	13.39	-0.82	-5.77	14.1	14.135	13.39	709084
1774564800	14.21	-0.2	-1.39	14.29	14.75	14.125	530221
1774478400	14.41	0.33	2.34	14.48	14.495	13.55	658239
1774392000	14.08	-0.11	-0.78	14.155	14.19	13.795	771719
1774305600	14.19	0.37	2.68	14.44	14.54	13.86	1156190
1774046400	13.82	-0.28	-1.99	14.05	14.18	13.58	1580942
1773960000	14.1	-0.15	-1.05	14.11	14.3199	13.78	1066610
1773873600	14.25	-0.94	-6.19	15.01	15.14	14.19	1054883
1773787200	15.19	-0.58	-3.68	15.77	15.96	15.15	758983
1773700800	15.77	0.3	1.94	15.64	15.82	15.24	1064373
1773441600	15.47	0.67	4.53	15	15.6	14.825	745519
1773355200	14.8	-0.54	-3.52	15.01	15.175	14.41	953501
1773268800	15.34	-0.46	-2.91	15.67	15.74	14.99	887000
1773182400	15.8	0.09	0.57	15.93	16.094999	15.28	1031762
1773096000	15.71	-0.69	-4.21	16.54	16.54	14.88	1213582