Dine Brands Global Inc【DIN】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	-1.73	-5.61141745054	30.83	32.06	28.58	299634	30.27744081	CS
4	2.11	7.81771026306	26.99	32.06	25.85	525856	29.71072471	CS
12	0.19	0.657212037357	28.91	32.06	24.455	412037	28.34522724	CS
26	-2.37	-7.53098188751	31.47	39.68	24.455	429847	31.36336429	CS
52	5.48	23.200677392	23.62	39.68	19.58	464620	27.93607483	CS
156	-33.78	-53.7213740458	62.88	65.49	18.63	437645	32.48241352	CS
260	-61.48	-67.8737028042	90.58	98.195	18.63	360553	43.801848	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	28.73	-0.84	-2.84	29.5	29.94	28.58	222594
1780440000	29.57	-1.82	-5.80	31.01	31.14	29.535	565151
1780353600	31.39	0.01	0.03	31.38	31.65	30.5	264716
1780094400	31.38	0.16	0.51	31.57	32.06	31.3	186248
1780008000	31.22	0.16	0.52	30.83	31.65	30.83	260372
1779921600	31.06	0.68	2.24	30.7	31.95	30.7	237143
1779835200	30.38	0.01	0.03	30.74	31.15	29.6901	545623
1779489600	30.37	0.05	0.16	30.62	31.48	30.15	253852
1779403200	30.32	0.37	1.24	30.31	30.44	28.92	645755
1779316800	29.95	0.36	1.22	29.56	30.38	29.205	665209
1779230400	29.59	-0.21	-0.70	29.42	30.65	28.79	642865
1779144000	29.8	0.01	0.03	29.78	30.5	29.345	731027
1778884800	29.79	-1.23	-3.97	31.04	31.56	29.75	391677
1778798400	31.02	2.37	8.27	29.42	31.99	28.937	708425
1778712000	28.65	-0.99	-3.34	29.31	29.77	28.54	796373
1778625600	29.64	0.57	1.96	29.18	29.89	28.5911	969624
1778539200	29.07	0.69	2.43	28.42	29.36	27.87	479911
1778280000	28.38	0.09	0.32	28.39	29.53	28.28	509176
1778193600	28.29	1.13	4.16	26.99	28.97	25.85	916435
1778107200	27.16	-0.99	-3.52	29	31	26.69	859719
1778020800	28.15	1.47	5.51	26.75	28.58	26.75	415240
1777934400	26.68	-0.26	-0.97	26.93	27.93	26.68	603462
1777675200	26.94	-0.84	-3.02	27.65	27.837	26.41	330176
1777588800	27.78	0.46	1.68	27.63	28	27.455	261160
1777502400	27.32	-0.27	-0.98	27.5	27.8	26.97	318467
1777416000	27.59	0.03	0.11	27.9	27.9	27.29	183200
1777329600	27.56	-0.75	-2.65	28.25	28.53	27.19	362265
1777070400	28.31	0.23	0.82	28.1	28.6	27.66	175431
1776984000	28.08	-1.2	-4.10	29.45	29.775	28.07	189336
1776897600	29.28	1	3.54	28.47	29.54	28.47	190235
1776811200	28.28	-1.04	-3.55	29.26	29.69	27.91	300880
1776724800	29.32	-0.33	-1.11	29.52	30.25	28.92	313702
1776465600	29.65	1.68	6.01	28.5	29.73	28.4244	504697
1776379200	27.97	0.29	1.05	27.65	28.26	27.205	572189
1776292800	27.68	1.1	4.14	26.69	27.89	26.31	387259
1776206400	26.58	0.92	3.59	25.49	26.765	25.49	296354
1776120000	25.66	-0.17	-0.66	25.51	25.67	24.455	389088
1775860800	25.83	-0.97	-3.62	26.84	27.01	25.19	349963
1775774400	26.8	0.03	0.11	26.69	27.125	26.31	286606
1775688000	26.77	-0.06	-0.22	27.68	28.4	26.49	311875
1775601600	26.83	-0.76	-2.75	27.41	27.7	26.83	241421
1775515200	27.59	2.09	8.20	25.35	27.59	25.35	327385
1775169600	25.5	-1.57	-5.80	26.6	26.7225	25.01	457451
1775083200	27.07	0.83	3.16	26.4	27.33	26.39	339475
1774996800	26.24	0.24	0.92	26.6	26.8	25.895	263913
1774910400	26	0.82	3.26	25.49	26.51	25.365	389670
1774651200	25.18	-0.88	-3.38	25.97	25.97	24.85	443381
1774564800	26.06	-0.43	-1.62	26.19	26.91	26.025	313645
1774478400	26.49	-0.82	-3.00	27.36	27.615	26.01	393576
1774392000	27.31	0.05	0.18	26.87	27.53	26.62	230612
1774305600	27.26	-1.16	-4.08	29.14	29.14	27.26	392592
1774046400	28.42	-0.78	-2.67	29.2	29.35	28.41	507526
1773960000	29.2	0.96	3.40	27.88	29.71	27.88	365513
1773873600	28.24	-0.41	-1.43	28.24	28.61	27.73	396713
1773787200	28.65	1	3.62	28.06	29.125	28.06	243813
1773700800	27.65	-0.28	-1.00	28.3	28.51	27.54	329461
1773441600	27.93	-0.19	-0.68	28.62	28.82	27.74	314024
1773355200	28.12	-1.37	-4.65	28.91	29.115	27.91	355452
1773268800	29.49	0.38	1.31	29.04	29.59	28.535	486824
1773182400	29.11	-1.75	-5.67	30.5	30.84	28.99	391764
1773096000	30.86	-0.72	-2.28	30.9	31.01	29.38	545427
1772840400	31.58	-0.71	-2.20	31.23	31.635	30.48	338441
1772754000	32.29	1.07	3.43	31.69	32.5	31.3834	358218
1772667600	31.22	0.3	0.97	31	31.23	29.965	397431