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	-0.03	-0.0300450676014	99.85	100.74	97.95	8399156	99.43526969	CS
4	-5.18	-4.93333333333	105	105.42	97.95	8269897	101.64903077	CS
12	0.81	0.818099181901	99.01	110.48	92.185	8977146	101.4333734	CS
26	-11.85	-10.6116235336	111.67	116.03	92.185	10354961	105.13529475	CS
52	-18.85	-15.8843852701	118.67	124.69	92.185	9720161	109.22456491	CS
156	7.52	8.14734561213	92.3	124.69	78.7309	10919601	100.7348112	CS
260	-77.79	-43.7982095603	177.61	187.5799	78.7309	11247274	110.26205875	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
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
1775601600	95.78	-0.5	-0.52	96.11	96.785	95.325	7688581
1775515200	96.28	-0.33	-0.34	96.495	97.16	96.12	5835538
1775169600	96.61	0.05	0.05	95.98	97.1699	95.09	6336167
1775083200	96.56	0.18	0.19	97.255	98.36	96.49	8521211
1774996800	96.38	2.06	2.18	95.46	96.885	94.19	10843213
1774910400	94.32	1.9	2.06	92.89	95.185	92.89	10597383
1774651200	92.42	-2.33	-2.46	94.24	94.24	92.185	12477960
1774564800	94.75	-1.2	-1.25	95.12	96.4	94.585	8558486
1774478400	95.95	-0.44	-0.46	96.82	97.18	95.055	8469170
1774392000	96.39	-1.56	-1.59	97.62	98.05	96.25	9156272
1774305600	97.95	-1.56	-1.57	100.5	100.6	97.86	11367629
1774046400	99.51	0.31	0.31	99.01	100.025	98.39	27541678
1773960000	99.2	-0.22	-0.22	99	100.775	98.435	14777239
1773873600	99.42	-0.88	-0.88	99.84	101.02	99	12618542
1773787200	100.3	1.64	1.66	99.28	100.71	99.02	11779611
1773700800	98.66	-0.63	-0.63	99.46	99.6871	98.46	11579921
1773441600	99.29	-0.14	-0.14	99.83	100.77	99.16	9554822