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	1.77	4.56420835482	38.78	41.75	37.76	250127	39.8264376	CS
4	0.63	1.57815631263	39.92	41.75	36.11	398572	38.87943381	CS
12	-7.37	-15.3797996661	47.92	54.4	36.11	316383	42.26951527	CS
26	-5.67	-12.2674167027	46.22	56.26	36.11	288398	45.01135161	CS
52	-20.82	-33.9253707023	61.37	66.25	36.11	283274	48.55583942	CS
156	-1.9	-4.47585394582	42.45	71.01	36.11	230504	53.11851977	CS
260	7.36	22.1753540223	33.19	71.01	24.6	228882	46.94555569	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
1782513600	40.55	0.95	2.40	39.81	40.8	39.72	601346
1782427200	39.6	-1.26	-3.08	40.53	41.595	39.6	170504
1782340800	40.86	0.71	1.77	40.56	41.75	39.925	275473
1782254400	40.15	1.64	4.26	39.02	40.595	38.51	295059
1782168000	38.51	-0.63	-1.61	38.78	39.09	37.76	259473
1781822400	39.14	-0.28	-0.71	39.54	39.9	38.33	687996
1781736000	39.42	-0.81	-2.01	39.72	41.26	39.42	343512
1781649600	40.23	0.39	0.98	40.47	40.8	39.78	319695
1781563200	39.84	1.4	3.64	38.9	40.29	38.51	455146
1781304000	38.44	1.2	3.22	37.12	38.9	36.63	426555
1781217600	37.24	-0.36	-0.96	37.23	37.92	36.59	480333
1781131200	37.6	0.15	0.40	37.26	38.36	36.43	550107
1781044800	37.45	0.63	1.71	36.8	38.285	36.8	472913
1780958400	36.82	0.08	0.22	36.54	37.41	36.11	393609
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