Dolby Laboratories Inc【DLB】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	-1.6	-2.88912964969	55.38	56.52	53.763	865706	55.29603986	CS
4	-3.63	-6.32294025431	57.41	58.56	52.45	901150	55.1483346	CS
12	-9.21	-14.6213684712	62.99	65.65	52.45	738825	58.48695625	CS
26	-12.21	-18.5028034551	65.99	69.95	52.45	746693	61.84942744	CS
52	-21.76	-28.8059306328	75.54	77	52.45	610814	65.3168283	CS
156	-29.22	-35.2048192771	83	91.015	52.45	497481	74.12496119	CS
260	-43.23	-44.5624162457	97.01	104.25	52.45	469072	76.59739755	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	53.78	-0.26	-0.48	54.14	54.67	53.3	592735
1780612800	54.04	-0.85	-1.55	55.24	55.615	53.98	874815
1780526400	54.89	-0.72	-1.29	55.5	55.78	54.715	773174
1780440000	55.61	-0.46	-0.82	55.55	55.66	54.29	863961
1780353600	56.07	0.26	0.47	56.16	56.52	55.09	799394
1780094400	55.81	0.55	1.00	55.38	56.22	55.33	1017187
1780008000	55.26	-0.4	-0.72	55.52	55.73	54.55	702624
1779921600	55.66	-0.89	-1.57	56.81	57.79	55.59	627522
1779835200	56.55	1.84	3.36	54.3	56.83	54.23	980383
1779489600	54.71	0.65	1.20	54.31	55.31	53.24	882142
1779403200	54.06	-0.06	-0.11	53.99	54.74	52.49	1181403
1779316800	54.12	0.75	1.41	53.33	54.125	52.45	961722
1779230400	53.37	-1	-1.84	54.68	54.8	53.2	830543
1779144000	54.37	0.16	0.30	54.14	54.59	53.54	690602
1778884800	54.21	-0.58	-1.06	54.9	55.156	54.11	852369
1778798400	54.79	0.51	0.94	54.36	54.81	53.815	852442
1778712000	54.28	-1.1	-1.99	55.1	55.479	53.4522	1070339
1778625600	55.38	-2.21	-3.84	57.35	57.36	55.0401	1695261
1778539200	57.59	-0.56	-0.96	58.17	58.56	56.95	884865
1778280000	58.15	0.68	1.18	57.41	58.3	56.855	581096
1778193600	57.47	-0.51	-0.88	58.6	59.35	57.42	631985
1778107200	57.98	-1.06	-1.80	59.11	59.35	57.36	754843
1778020800	59.04	0.63	1.08	58.36	59.29	57.14	1118581
1777934400	58.41	0.95	1.65	57.58	59.06	57.297	1135774
1777675200	57.46	-6.68	-10.41	60.02	62.925	55.73	2137658
1777588800	64.14	0.88	1.39	63.09	64.319999	61.89	646123
1777502400	63.26	0.31	0.49	62.62	63.35	62.17	544796
1777416000	62.95	-0.69	-1.08	64.08	64.709999	62.73	628348
1777329600	63.64	-0.44	-0.69	64.019999	64.39	63.38	457045
1777070400	64.08	1.12	1.78	63.13	64.29	62.54	389613
1776984000	62.96	-1.97	-3.03	64.459999	64.974999	62.09	418441
1776897600	64.93	0.01	0.02	65.11	65.25	64.42	432352
1776811200	64.92	0.15	0.23	64.76	65.65	64.55	353737
1776724800	64.769999	0.13	0.20	64.59	65.22	64.519999	521249
1776465600	64.64	0.6	0.94	64.68	65.5	64.51	710630
1776379200	64.04	1.03	1.63	63.74	64.099999	63.09	462405
1776292800	63.01	1.07	1.73	62.19	63.06	62.01	501764
1776206400	61.94	0.38	0.62	61.92	62.59	61.615	618255
1776120000	61.56	0.95	1.57	60.62	61.67	59.65	585574
1775860800	60.61	-0.48	-0.79	60.9	61.17	60.23	413242
1775774400	61.09	-0.34	-0.55	61.05	61.11	60.03	497511
1775688000	61.43	0.23	0.38	62.16	62.58	61.4	702423
1775601600	61.2	-0.15	-0.24	61.14	61.59	60.78	398198
1775515200	61.35	-0.44	-0.71	61.73	61.73	60.85	349586
1775169600	61.79	1.07	1.76	60.78	62.07	59.98	454158
1775083200	60.72	0.66	1.10	60.08	60.85	59.46	669400
1774996800	60.06	1.78	3.05	58.75	60.375	58.44	622527
1774910400	58.28	0.25	0.43	58.44	58.89	57.86	546667
1774651200	58.03	-0.7	-1.19	58.27	58.57	57.62	587484
1774564800	58.73	0.09	0.15	58.35	59.665	58.335	605288
1774478400	58.64	-0.23	-0.39	59.43	59.795	58.13	696248
1774392000	58.87	-0.79	-1.32	59.15	59.56	58.39	496212
1774305600	59.66	-0.67	-1.11	60.99	61.05	59.41	687783
1774046400	60.33	-1.18	-1.92	61.18	61.37	59.89	1525009
1773960000	61.51	0.68	1.12	60.52	61.89	60.52	591155
1773873600	60.83	-0.67	-1.09	60.86	61.705	60.63	603632
1773787200	61.5	0.31	0.51	61.52	62.27	61.28	618169
1773700800	61.19	0.69	1.14	60.76	61.72	60.748	894407
1773441600	60.5	-2.41	-3.83	62.99	63.14	60.44	721730
1773355200	62.91	-0.94	-1.47	63.42	64.19	62.8	614138
1773268800	63.85	-0.13	-0.20	64.11	64.805	63.33	708529
1773182400	63.98	-1.25	-1.92	65.209999	65.23	63.88	465082
1773096000	65.23	-0.06	-0.09	64.739999	65.394999	63.82	597759
1772840400	65.29	-0.23	-0.35	65.26	65.42	64.12	425636