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	0.36	2.57326661901	13.99	14.43	13.63	1042795	13.96667458	CS
4	-0.1	-0.692041522491	14.45	14.74	13.6	1305337	14.13405414	CS
12	0.11	0.772471910112	14.24	15.73	13.6	999909	14.52794175	CS
26	-0.95	-6.2091503268	15.3	16.57	13.6	849385	14.88308015	CS
52	0.54	3.91020999276	13.81	16.57	12.52	891487	14.29644666	CS
156	0.52	3.75994215474	13.83	17.12	10.55	683123	13.80990499	CS
260	0.7	5.12820512821	13.65	17.66	7.2	625102	13.21422194	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
1781304000	14.35	0.24	1.70	14.18	14.395	14.09	561458
1781217600	14.11	-0.22	-1.54	14.43	14.43	14.085	797464
1781131200	14.33	0.35	2.50	14.15	14.35	14.09	716197
1781044800	13.98	0.29	2.12	13.73	13.99	13.63	1074825
1780958400	13.69	-0.32	-2.28	14.07	14.105	13.68	1570570
1780699200	14.01	0.08	0.57	13.99	14.14	13.815	1054920
1780612800	13.93	0.16	1.16	14.03	14.1	13.73	1850874
1780526400	13.77	-0.39	-2.75	14.05	14.2	13.6	1383196
1780440000	14.16	0.02	0.14	14.15	14.42	14.11	1743043
1780353600	14.14	0.15	1.07	13.92	14.22	13.88	1704465
1780094400	13.99	-0.43	-2.98	14.38	14.465	13.99	3622717
1780008000	14.42	-0.06	-0.41	14.54	14.635	14.33	1539779
1779921600	14.48	0.12	0.84	14.41	14.74	14.41	996599
1779835200	14.36	-0.07	-0.49	14.41	14.56	14.28	909436
1779489600	14.43	-0.11	-0.76	14.5	14.61	14.35	619262
1779403200	14.54	-0.02	-0.14	14.48	14.57	14.304	1057206
1779316800	14.56	0.39	2.75	14.15	14.695	14.1331	1184393
1779230400	14.17	-0.07	-0.49	14.25	14.615	14.11	753525
1779144000	14.24	0.14	0.99	14.16	14.485	14.0875	1154300
1778884800	14.1	-0.28	-1.95	14.45	14.54	13.94	1068632
1778798400	14.38	-0.19	-1.30	14.7	14.9	14.37	1053454
1778712000	14.57	0.16	1.11	14.38	14.795	14.17	1113945
1778625600	14.41	-0.8	-5.26	15.32	15.61	14.4	1615987
1778539200	15.21	0.33	2.22	14.46	15.29	14.31	1917894
1778280000	14.88	0.08	0.54	14.81	14.9	14.66	1249016
1778193600	14.8	-0.11	-0.74	14.88	14.88	14.54	1447149
1778107200	14.91	0.11	0.74	14.9	14.9721	14.77	797721
1778020800	14.8	-0.38	-2.50	15.19	15.19	14.78	617090
1777934400	15.18	0.04	0.26	15.13	15.32	14.945	765332
1777675200	15.14	-0.04	-0.26	15.25	15.25	14.97	708208
1777588800	15.18	0.34	2.29	14.84	15.205	14.7849	826987
1777502400	14.84	-0.09	-0.60	14.87	14.99	14.74	1025802
1777416000	14.93	0.06	0.40	15.05	15.05	14.7	831973
1777329600	14.87	-0.25	-1.65	15.1	15.27	14.84	596143
1777070400	15.12	-0.02	-0.13	15.11	15.14	14.84	645940
1776984000	15.14	0.14	0.93	15.05	15.28	15.01	519431
1776897600	15	0.15	1.01	14.89	15.0325	14.87	616008
1776811200	14.85	-0.09	-0.60	14.9	14.98	14.625	806817
1776724800	14.94	-0.23	-1.52	15.18	15.38	14.915	619853
1776465600	15.17	0.19	1.27	14.96	15.26	14.96	755597
1776379200	14.98	0.05	0.33	14.86	15.03	14.84	437641
1776292800	14.93	-0.46	-2.99	15.32	15.41	14.93	722961
1776206400	15.39	-0.12	-0.77	15.42	15.67	15.36	786318
1776120000	15.51	-0.18	-1.15	15.7	15.7	15.37	645607
1775860800	15.69	0.12	0.77	15.6	15.73	15.4631	697702
1775774400	15.57	0.44	2.91	15	15.58	14.877	985061
1775688000	15.13	0.08	0.53	15.1	15.42	15.08	739299
1775601600	15.05	0.13	0.87	14.87	15.13	14.85	444599
1775515200	14.92	0.36	2.47	14.6	14.925	14.52	478253
1775169600	14.56	0.3	2.10	14.31	14.56	14.115	427008
1775083200	14.26	-0.03	-0.21	14.28	14.41	14.15	565075
1774996800	14.29	-0.1	-0.69	14.49	14.525	14.1501	664857
1774910400	14.39	-0.34	-2.31	14.22	14.425	14.005	907556
1774651200	14.73	0.18	1.24	14.54	14.89	14.54	646208
1774564800	14.55	0.06	0.41	14.46	14.75	14.455	451628
1774478400	14.49	0.15	1.05	14.35	14.49	14.2	515107
1774392000	14.34	-0.09	-0.62	14.43	14.61	14.315	544137
1774305600	14.43	0.18	1.26	14.31	14.61	14.24	803146
1774046400	14.25	0.01	0.07	14.24	14.27	13.96	3196088
1773960000	14.24	-0.09	-0.63	14.26	14.32	14.06	663449
1773873600	14.33	-0.31	-2.12	14.41	14.53	14.16	727480
1773787200	14.64	0.19	1.31	14.6	14.75	14.48	596556
1773700800	14.45	0.1	0.70	14.53	14.61	14.4	644049
1773441600	14.35	-0.05	-0.35	14.52	14.52	14.32	550951