Walt Disney Co【DIS】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	0.955	0.989534763237	96.51	99.515	95.65	10739040	97.51701664	CS
4	-1.885	-1.8973326623	99.35	104.53	95.65	12175498	100.15454693	CS
12	-5.135	-5.00487329435	102.6	110.48	95.65	9715578	102.19681573	CS
26	-15.08	-13.3990848105	112.545	115.98	92.185	10632065	103.40866011	CS
52	-25.585	-20.7923608289	123.05	123.711	92.185	9876076	107.82228139	CS
156	9.215	10.4419263456	88.25	124.69	78.7309	10918800	101.03514032	CS
260	-72.925	-42.7988731733	170.39	187.5799	78.7309	11302509	109.38878933	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
1783464000	97.48	0.07	0.07	98.1	99.035	96.92	9940293
1783377600	97.41	-2.09	-2.10	98.85	99.44	97.015	10136992
1783032000	99.5	3.79	3.96	96.4	99.515	95.77	11291633
1782945600	95.71	-0.54	-0.56	96.51	97.76	95.65	11587241
1782859200	96.25	-2.38	-2.41	97.49	97.6	95.99	12715560
1782772800	98.63	-0.16	-0.16	99.71	100.035	98.5	10415409
1782513600	98.79	0.74	0.75	98.05	99.45	97.9	13925494
1782427200	98.05	-3.07	-3.04	101.11	101.58	97.99	12055910
1782340800	101.12	-2.41	-2.33	103.1	104.53	101.04	12213653
1782254400	103.53	1.08	1.05	101.94	104.04	101.8	17825256
1782168000	102.45	-1.44	-1.39	103.41	104.31	101.51	17400419
1781822400	103.89	3.03	3.00	101.8	104.22	100.8	22945668
1781736000	100.86	-0.42	-0.41	100.795	102.36	100.44	11172458
1781649600	101.28	-0.41	-0.40	101.43	101.93	100.05	10692198
1781563200	101.69	1.65	1.65	100.44	102.4	100.44	10274419
1781304000	100.04	-0.3	-0.30	101.06	101.7685	99.535	8259729
1781217600	100.34	1.73	1.75	98.68	100.74	98.1	9264172
1781131200	98.61	-0.72	-0.72	99.35	99.755	97.95	7041897
1781044800	99.33	0.46	0.47	99.33	100.09	98.51	8619967
1780958400	98.87	-0.84	-0.84	99.52	99.835	98.4101	7562223
1780699200	99.71	0.37	0.37	99.85	100.2	99.089	9507519
1780612800	99.34	-0.05	-0.05	99.97	101.47	99.01	9567900
1780526400	99.39	-2.02	-1.99	100.435	101.265	99.25	7462502
1780440000	101.41	-1.44	-1.40	102.345	102.49	100.09	8383579
1780353600	102.85	1.02	1.00	101.45	103.005	100.3	8216341
1780094400	101.83	-1.9	-1.83	103.39	103.76	101.83	13334288
1780008000	103.73	-0.45	-0.43	103.81	104.41	103.1	6513781
1779921600	104.18	0.9	0.87	103.3	105.25	103.26	7364555
1779835200	103.28	0.28	0.27	103.1	103.8	102.345	6721697
1779489600	103	-0.58	-0.56	104.04	104.5	102.98	5703356
1779403200	103.58	-0.5	-0.48	103.61	104.62	102.585	8613945
1779316800	104.08	1.79	1.75	103.21	104.855	101.6	7941886
1779230400	102.29	-1.62	-1.56	103.61	103.93	101.9702	7032085
1779144000	103.91	1.19	1.16	102.48	104.7	102.48	9041685
1778884800	102.72	-2.7	-2.56	105	105.42	102.3	9234660
1778798400	105.42	0.52	0.50	105.48	106.29	104.845	6147186
1778712000	104.9	-1.26	-1.19	105.3	105.88	103.86	7607073
1778625600	106.16	1.44	1.38	104.99	106.27	104.215	8182736
1778539200	104.72	-3.3	-3.05	107.98	108.39	104.38	10566961
1778280000	108.02	-0.64	-0.59	109.31	109.31	107.54	8376416
1778193600	108.66	0.6	0.56	108.775	110.48	107.09	14310043
1778107200	108.06	7.58	7.54	106.37	109.14	105.31	23235479
1778020800	100.48	-0.83	-0.82	101.53	101.73	100.06	14227259
1777934400	101.31	-1.77	-1.72	102.74	103.05	101.27	8403230
1777675200	103.08	-0.67	-0.65	104.245	104.8325	102.97	5961826
1777588800	103.75	2.45	2.42	100.91	104.12	100.42	9200365
1777502400	101.3	-0.17	-0.17	100.94	101.48	100.6	5534235
1777416000	101.47	-0.88	-0.86	102.6	103.2899	100.61	6411635
1777329600	102.35	-0.25	-0.24	102.57	103.81	102.06	6528593
1777070400	102.6	-1.05	-1.01	103.48	103.64	101.97	5978182
1776984000	103.65	-1.17	-1.12	104.69	105.2	102.55	6340546
1776897600	104.82	0.53	0.51	105.03	106.28	104.23	6890310
1776811200	104.29	-2.01	-1.89	106.33	106.875	103.965	7786115
1776724800	106.3	0.01	0.01	106.09	107.11	105.79	6422573
1776465600	106.29	2.39	2.30	104.81	106.33	104.685	10507009
1776379200	103.9	0.86	0.83	103.62	104.53	102.78	8149628
1776292800	103.04	0.45	0.44	102.6	103.375	101.79	7038879
1776206400	102.59	1.41	1.39	101.22	103.1	100.9	9995123
1776120000	101.18	2.01	2.03	98.53	101.27	98.53	6792065
1775860800	99.17	-0.62	-0.62	100.17	100.17	98.815	6362513
1775774400	99.79	0.61	0.62	98.65	100.225	97.675	8919866
1775688000	99.18	3.4	3.55	97.75	99.19	97.75	10277281