Dow Inc【DOW】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	0.32	0.92807424594	34.48	35.7142	33.445	11778574	34.56671294	CS
4	-2.71	-7.22474006931	37.51	40.17	33.445	11014176	36.18707355	CS
12	-2.65	-7.07610146862	37.45	42.74	33.445	13198186	38.09716418	CS
26	11.71	50.7145950628	23.09	42.74	22.52	13241993	33.1244395	CS
52	6.29	22.0624342336	28.51	42.74	20.4019	13655263	28.67428132	CS
156	-16.81	-32.5712071304	51.61	60.69	20.4019	8254780	36.49219515	CS
260	-35.57	-50.5471081427	70.37	71.86	20.4019	7094188	42.56348331	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
1780612800	34.79	-0.61	-1.72	34.96	35.52	34.53	9245630
1780526400	35.4	0.68	1.96	34.69	35.7142	34.68	10734358
1780440000	34.72	0.03	0.09	34.555	34.925	34.26	11207136
1780353600	34.69	0.94	2.79	34.25	35.4099	34.205	10532447
1780094400	33.75	-1.02	-2.93	34.48	34.52	33.445	17173298
1780008000	34.77	0.28	0.81	34.89	35.54	34.435	12487772
1779921600	34.49	-0.79	-2.24	34.7	34.89	34.085	16014974
1779835200	35.28	-0.73	-2.03	36.21	36.3	35.02	14114012
1779489600	36.01	0.1	0.28	36.15	36.6	35.555	9011379
1779403200	35.91	-0.36	-0.99	36.5797	37.35	35.565	12910258
1779316800	36.27	-1.47	-3.90	37.58	37.89	35.92	15322693
1779230400	37.74	-0.82	-2.13	38.71	38.88	37.205	10566645
1779144000	38.56	-0.19	-0.49	38.77	38.8086	37.885	8721107
1778884800	38.75	-0.03	-0.08	39	39.415	38.611	9186434
1778798400	38.78	-0.06	-0.15	38.73	39.075	38.5499	5641279
1778712000	38.84	-0.59	-1.50	40.01	40.17	38.81	8413176
1778625600	39.43	0.67	1.73	38.99	39.845	38.5405	8793801
1778539200	38.76	1.89	5.13	37.43	38.82	37.43	9411126
1778280000	36.87	-0.45	-1.21	37.51	37.645	36.72	9781811
1778193600	37.32	-1.18	-3.06	37.7	37.76	36.86	17289333
1778107200	38.5	-2.3	-5.64	38.07	38.91	37.585	17872103
1778020800	40.8	0.22	0.54	40.44	41.475	40.305	7113928
1777934400	40.58	0.29	0.72	40.74	40.99	39.6205	8789133
1777675200	40.29	-0.2	-0.49	40.94	41.46	39.43	9177024
1777588800	40.49	0.94	2.38	39.4	40.85	38.88	15934311
1777502400	39.55	1.54	4.05	38.59	39.7	38.51	11654378
1777416000	38.01	-0.09	-0.24	38.9	39.1	37.85	9260901
1777329600	38.1	-0.56	-1.45	39.25	39.72	37.375	11225957
1777070400	38.66	0.13	0.34	38.94	39.49	37.93	12630296
1776984000	38.53	-0.28	-0.72	39.38	40.05	36.7246	22976805
1776897600	38.81	0.5	1.31	38.5	39	38.29	14659830
1776811200	38.31	1.54	4.19	36.88	38.33	36.88	13555600
1776724800	36.77	1.17	3.29	36.02	37.28	35.92	11997191
1776465600	35.6	-4.32	-10.82	36.29	36.55	34.8	27279682
1776379200	39.92	1.08	2.78	39.5	40.01	39.18	11295062
1776292800	38.84	-0.32	-0.82	39.14	39.415	38.72	9402914
1776206400	39.16	-0.95	-2.37	39.7	39.725	38.15	13084716
1776120000	40.11	1.1	2.82	40	40.6178	39.7808	9495187
1775860800	39.01	0.97	2.55	38.5	39.12	38.245	10923661
1775774400	38.04	-1.24	-3.16	39.6	40.6	37.9	18500933
1775688000	39.28	-2.13	-5.14	36.62	39.345	35.87	25243628
1775601600	41.41	0.85	2.10	40.84	42.05	40.66	13870226
1775515200	40.56	-0.84	-2.03	40.2	41.0683	39.935	13053012
1775169600	41.4	0.71	1.74	42.12	42.37	40.8	11694828
1775083200	40.69	-0.96	-2.30	41.59	41.755	39.585	21919398
1774996800	41.65	-0.22	-0.53	41.68	42.74	40.86	20771991
1774910400	41.87	1.05	2.57	41.22	42.5	41.21	15298038
1774651200	40.82	1.35	3.42	39.47	41.055	39.31	12224067
1774564800	39.47	-0.15	-0.38	39.62	40.195	39.22	9711820
1774478400	39.62	1.31	3.42	38.3	39.695	38	12217282
1774392000	38.31	2.27	6.30	36.15	38.47	36.15	16384217
1774305600	36.04	-0.61	-1.66	35.92	36.685	35.5704	14787410
1774046400	36.65	-0.84	-2.24	37.61	38.32	36.48	15433753
1773960000	37.49	-0.2	-0.53	38.01	38.58	37.07	13779297
1773873600	37.69	0.78	2.11	37.5	38.26	37.0526	15270565
1773787200	36.91	0.91	2.53	36.18	37.57	36.03	14300904
1773700800	36	-0.62	-1.69	36.39	36.63	35.97	9569092
1773441600	36.62	-0.96	-2.55	37.45	37.75	36.51	16371176
1773355200	37.58	3.21	9.34	35.75	37.68	35.51	25135378
1773268800	34.37	0.48	1.42	33.95	34.575	33.7001	11109030
1773182400	33.89	-0.42	-1.22	34.62	35.18	33.185	22298833
1773096000	34.31	1.03	3.09	34.95	35.68	34.1	27201053
1772840400	33.28	-0.44	-1.30	35	35.15	32.95	19443712
1772754000	33.72	1.38	4.27	33.45	34.592	33.21	24539063