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	-2.12	-6.79051889814	31.22	31.39	28.39	15984485	29.86553214	CS
4	-5.38	-15.6032482599	34.48	36.04	28.39	13021439	32.69284084	CS
12	-11.1	-27.6119402985	40.2	42.05	28.39	12878414	36.33187523	CS
26	6.05	26.2472885033	23.05	42.74	22.87	13399480	33.97671565	CS
52	2	7.38007380074	27.1	42.74	20.4019	13698420	28.84865449	CS
156	-22.33	-43.4182383823	51.43	60.69	20.4019	8404586	36.15667942	CS
260	-34.2	-54.028436019	63.3	71.86	20.4019	7198105	42.16283253	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
1782513600	29.04	-0.27	-0.92	29	29.2988	28.735	12286827
1782427200	29.31	-0.07	-0.24	28.83	29.515	28.39	12741586
1782340800	29.38	-0.95	-3.13	30	30.06	28.775	23927043
1782254400	30.33	-0.46	-1.49	30.53	31.085	30.185	14160271
1782168000	30.79	-0.94	-2.96	31.22	31.39	30.665	13108926
1781822400	31.73	-0.77	-2.37	32.6	32.6	31.3701	17422073
1781736000	32.5	-0.46	-1.40	32.85	33.98	32.479999	10898203
1781649600	32.96	-0.27	-0.81	32.82	33.39	32.445	10759270
1781563200	33.229999	-0.62	-1.83	32.54	33.31	31.91	15287691
1781304000	33.85	0.22	0.65	33.32	34.19	32.75	15933290
1781217600	33.63	-0.61	-1.78	34.91	36.04	33.435	12387251
1781131200	34.24	1.02	3.07	33.2	34.465	32.88	13018097
1781044800	33.22	-0.98	-2.87	34	34.09	32.57	13894838
1780958400	34.2	0.23	0.68	33.8	34.4	33.655	6835254
1780699200	33.97	-0.82	-2.36	34.53	34.6	33.655	8122540
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