Donnelley Financial Solutions Inc【DFIN】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	-3.18	-7.96593186373	39.92	41.22	36.71	418833	39.70513879	CS
4	-7.67	-17.2708849358	44.41	44.41	36.71	332943	39.65988248	CS
12	-11.89	-24.449928028	48.63	54.4	36.71	282105	44.56669397	CS
26	-10.75	-22.6363444936	47.49	56.26	36.71	278021	46.13458068	CS
52	-18.69	-33.7182031391	55.43	66.25	36.71	275147	49.89494085	CS
156	-8.3	-18.4280639432	45.04	71.01	36.71	226174	53.44684503	CS
260	5.63	18.0970748955	31.11	71.01	24.6	226306	46.93917389	CS

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
1780699200	36.74	-1.77	-4.60	38.97	39.19	36.22	348328
1780612800	38.51	-0.18	-0.47	39.38	40.19	38.48	283608
1780526400	38.69	-1.12	-2.81	39.46	39.93	38.28	369883
1780440000	39.81	-0.93	-2.28	40.35	40.54	39.175	345392
1780353600	40.74	1.05	2.65	40.09	41.22	39.47	661711
1780094400	39.69	-0.17	-0.43	39.92	40.71	39.5	433573
1780008000	39.86	0.52	1.32	39.14	39.94	39.0125	253698
1779921600	39.34	0.66	1.71	38.79	39.995	38.28	425166
1779835200	38.68	-0.32	-0.82	38.58	39.48	38.34	326692
1779489600	39	-0.52	-1.32	39.75	40.26	38.91	248514
1779403200	39.52	0.37	0.95	38.69	39.66	37.925	203859
1779316800	39.15	0.83	2.17	38.18	39.24	37.15	422808
1779230400	38.32	-0.94	-2.39	39.67	40.15	38.29	330868
1779144000	39.26	0.71	1.84	38.35	40.09	38.35	280515
1778884800	38.55	-0.29	-0.75	38.87	39.645	38.515	261883
1778798400	38.84	0.24	0.62	38.3	39.82	38.16	199655
1778712000	38.6	-1.98	-4.88	40.12	40.42	38.45	314641
1778625600	40.58	-1.31	-3.13	42.02	42.2	40.37	319223
1778539200	41.89	-0.95	-2.22	42.44	42.99	41.7	295233
1778280000	42.84	-1.37	-3.10	44.41	44.41	42.575	349004
1778193600	44.21	1.24	2.89	43.42	46	43.42	511043
1778107200	42.97	0.24	0.56	42.06	43.82	41.395	608393
1778020800	42.73	-7.9	-15.60	50.39	50.39	40.52	791962
1777934400	50.63	-0.17	-0.33	50.57	51.51	49.87	229797
1777675200	50.8	0.5	0.99	50.67	51.02	50.13	210580
1777588800	50.3	-0.82	-1.60	50.57	50.81	50.02	200971
1777502400	51.12	0.06	0.12	50.69	51.28	50.35	230230
1777416000	51.06	-0.07	-0.14	51.64	51.91	50.66	141603
1777329600	51.13	0.64	1.27	50.28	51.7	49.9228	167716
1777070400	50.49	0	0.00	50.1	51.235	49.85	320136
1776984000	50.49	-2.49	-4.70	52.52	52.795	50.325	207681
1776897600	52.98	-0.04	-0.08	53.41	53.805	52.29	168596
1776811200	53.02	0.49	0.93	53.28	54.4	52.5	183108
1776724800	52.53	0.07	0.13	52.37	52.9824	51.83	116578
1776465600	52.46	1.71	3.37	51.19	52.64	51.05	152978
1776379200	50.75	1.1	2.22	49.96	51.075	49.835	232487
1776292800	49.65	0.94	1.93	48.86	50.02	48.61	234377
1776206400	48.71	-0.2	-0.41	49.75	49.83	48.43	256648
1776120000	48.91	0.29	0.60	48.48	49.26	48.375	346501
1775860800	48.62	-0.68	-1.38	49.13	49.305	48.25	164614
1775774400	49.3	-0.53	-1.06	49.53	50.005	48.85	179183
1775688000	49.83	0.69	1.40	50.64	51.32	49.78	290465
1775601600	49.14	0.4	0.82	48.7	49.43	48.46	172663
1775515200	48.74	0.95	1.99	47.92	48.83	47.77	110865
1775169600	47.79	1.73	3.76	45.79	48.06	45.425	145180
1775083200	46.06	-1.08	-2.29	47.27	47.72	46	262181
1774996800	47.14	0.71	1.53	47.13	47.39	45.85	220163
1774910400	46.43	0.67	1.46	45.54	46.6025	45.52	221306
1774651200	45.76	-1.17	-2.49	46.54	46.57	45.54	161310
1774564800	46.93	-0.01	-0.02	46.62	47.53	46.36	201776
1774478400	46.94	0.49	1.05	47.15	47.45	45.82	211882
1774392000	46.45	-0.51	-1.09	46.27	47.21	46.1	272235
1774305600	46.96	0.48	1.03	47.35	48	46.72	218699
1774046400	46.48	-0.48	-1.02	46.8	47.23	46.11	398235
1773960000	46.96	0.84	1.82	46	47.26	45.48	276367
1773873600	46.12	0.12	0.26	45.54	46.23	44.865	270069
1773787200	46	-3.1	-6.31	49.29	49.875	45.49	552082
1773700800	49.1	-0.43	-0.87	49.97	50.78	48.9	244427
1773441600	49.53	1.04	2.14	48.63	50.1243	48.365	151098
1773355200	48.49	-0.66	-1.34	48.34	50.0883	48.08	187894
1773268800	49.15	1.06	2.20	47.55	49.17	47.55	179158
1773182400	48.09	0.87	1.84	47.22	48.77	46.24	315971
1773096000	47.22	-2.42	-4.88	48.27	48.57	46.82	381253