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	-1.57	-2.9779969651	52.72	53.95	51.15	987675	52.70210662	CS
4	-4.09	-7.40405503259	55.24	55.615	50.73	909353	52.78672882	CS
12	-9.9	-16.2162162162	61.05	65.65	50.73	818732	56.05802759	CS
26	-13.32	-20.6607724523	64.47	69.95	50.73	789587	59.7841585	CS
52	-24.43	-32.3233659698	75.58	77	50.73	645764	63.66878428	CS
156	-32.1	-38.5585585586	83.25	91.015	50.73	510307	73.07155446	CS
260	-48.85	-48.85	100	104.25	50.73	476577	75.73629568	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
1783032000	51.15	-1.44	-2.74	53.74	53.77	50.605	1391300
1782945600	52.59	0.01	0.02	53.22	53.54	52.56	933730
1782859200	52.58	0.46	0.88	51.53	52.895	51.5	734068
1782772800	52.12	-1.37	-2.56	53.9	53.95	51.76	1111881
1782513600	53.49	1.04	1.98	52.4	53.89	52.3025	1332468
1782427200	52.45	-0.19	-0.36	52.72	53.515	52.085	826226
1782340800	52.64	0.53	1.02	52.17	52.85	51.825	1054891
1782254400	52.11	-0.31	-0.59	52.4	52.98	51.99	759966
1782168000	52.42	0.09	0.17	51.31	52.84	51.3	1260821
1781822400	52.33	1.1	2.15	51.09	52.385	50.73	2265240
1781736000	51.23	-1.61	-3.05	52.62	53.23	51.075	830412
1781649600	52.84	-0.6	-1.12	53.45	54	52.72	606989
1781563200	53.44	0.92	1.75	53	54.43	52.75	932484
1781304000	52.52	-0.21	-0.40	52.66	52.82	52.04	593643
1781217600	52.73	-0.16	-0.30	52.89	52.985	51.78	678149
1781131200	52.89	-1.24	-2.29	53.6	54.69	52.85	573865
1781044800	54.13	0.12	0.22	53.99	54.87	53.46	652262
1780958400	54.01	0.23	0.43	53.59	54.4	53.02	663355
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