Dole plc【DOLE】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	0.64	5	12.8	13.89	12.74	619524	13.28985627	CS
4	-0.1	-0.738552437223	13.54	13.89	12.2036	532865	13.14243311	CS
12	-2.6	-16.2094763092	16.04	16.955	12.2036	517138	14.48551102	CS
26	-0.13	-0.957995578482	13.57	17.12	12.2036	631073	15.27014841	CS
52	1.74	14.8717948718	11.7	17.12	10.71	563494	13.87138587	CS
156	0.38	2.90964777948	13.06	17.12	7.2	559602	12.26656172	CS
260	-0.21	-1.53846153846	13.65	17.66	7.2	399717	12.63454529	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737589200	13.44	0.01	0.07	13.37	13.48	13.23	550051
1737502800	13.43	0.2	1.51	13.27	13.535	13.265	694174
1737157200	13.23	0.26	2.00	13.09	13.26	13.05	826115
1737070800	12.97	0.12	0.93	12.8	12.99	12.74	407754
1736984400	12.85	0.03	0.23	12.98	13.06	12.78	496594
1736898000	12.82	0.4	3.22	12.42	12.84	12.42	448192
1736811600	12.42	0.11	0.89	12.23	12.425	12.2036	511320
1736552400	12.31	-0.42	-3.30	12.59	12.6	12.235	432453
1736379600	12.73	0.04	0.32	12.67	12.8	12.4848	412209
1736293200	12.69	-0.14	-1.09	12.94	13	12.625	513849
1736206800	12.83	-0.51	-3.82	13.34	13.37	12.7825	447553
1735947600	13.34	-0.2	-1.48	13.57	13.67	13.305	447790
1735861200	13.54	0	0.00	13.57	13.66	13.465	263990
1735688400	13.54	0.09	0.67	13.49	13.645	13.445	469711
1735602000	13.45	-0.09	-0.66	13.49	13.56	13.29	969035
1735342800	13.54	-0.08	-0.59	13.52	13.69	13.34	498168
1735256400	13.62	0.01	0.07	13.54	13.75	13.51	669741
1735077840	13.61	-0.12	-0.87	13.7	13.75	13.535	205447
1734997200	13.73	0.03	0.22	13.7	13.8	13.615	387483
1734738000	13.7	-0.11	-0.80	13.71	13.94	13.59	1017742
1734651600	13.81	-0.12	-0.86	13.83	14	13.68	375279
1734565200	13.93	-0.4	-2.79	14.39	14.3902	13.84	440414
1734478800	14.33	-0.01	-0.07	14.34	14.4975	14.23	704076
1734392400	14.34	-0.38	-2.58	14.65	14.82	14.33	579731
1734133200	14.72	-0.02	-0.14	14.72	14.7901	14.6	399389
1734046800	14.74	-0.16	-1.07	14.75	14.99	14.72	338201
1733960400	14.9	0.13	0.88	14.73	14.91	14.71	271990
1733874000	14.77	0.09	0.61	14.71	14.81	14.48	392138
1733787600	14.68	-0.03	-0.20	14.68	14.9	14.58	368106
1733528400	14.71	-0.13	-0.88	14.9	14.9	14.64	390432
1733442000	14.84	0.02	0.13	14.82	14.96	14.8	281775
1733355600	14.82	-0.28	-1.85	15.02	15.065	14.81	366022
1733269200	15.1	0	0.00	15.14	15.215	15.01	398641
1733182800	15.1	0.03	0.20	15.17	15.17	14.92	432856
1732917840	15.07	0.04	0.27	15.03	15.115	14.96	183368
1732750800	15.03	-0.31	-2.02	15.4	15.49	14.96	295659
1732664400	15.34	-0.06	-0.39	15.42	15.43	15.23	435849
1732578000	15.4	0.02	0.13	15.46	15.72	15.39	626322
1732318800	15.38	0.12	0.79	15.37	15.47	15.2511	467097
1732232400	15.26	0.19	1.26	15.18	15.285	14.97	375800
1732146000	15.07	0.36	2.45	14.65	15.08	14.64	544001
1732059600	14.71	-0.27	-1.80	14.95	14.95	14.6	656673
1731973200	14.98	0.25	1.70	14.87	15	14.66	1015515
1731714000	14.73	-0.08	-0.54	14.86	15	14.575	903949
1731627600	14.81	-0.17	-1.13	15	15.01	14.555	1073770
1731541200	14.98	-1.8	-10.73	15.51	15.83	14.97	1167232
1731454800	16.78	-0.02	-0.12	16.83	16.86	16.655	506902
1731368400	16.8	0.09	0.54	16.76	16.93	16.739999	353023
1731109200	16.71	0.13	0.78	16.62	16.81	16.4832	594580
1731022800	16.579999	-0.26	-1.54	16.78	16.88	16.53	379688
1730936400	16.84	0.45	2.75	16.81	16.955	16.68	793534
1730850000	16.39	0.17	1.05	16.18	16.46	16.14	311598
1730763600	16.219999	0.12	0.75	16.05	16.265	16.02	311856
1730500800	16.1	-0.05	-0.31	16.18	16.28	16.1	606956
1730414400	16.149999	0.12	0.75	16.04	16.219999	16.01	430791
1730328000	16.03	0.15	0.94	15.8	16.11	15.8	399366
1730241600	15.88	-0.45	-2.76	16.18	16.2	15.825	328858
1730155200	16.329999	0.24	1.49	16.19	16.575	16.19	488182
1729896000	16.09	-0.09	-0.56	16.19	16.309999	16.035	400571
1729809600	16.18	0.16	1.00	16.079999	16.195	16	392592
1729723200	16.02	0.13	0.82	15.76	16.045	15.75	270463