Dycom Industries Inc【DY】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	-27.53	-5.65843832857	486.53	513.84	437	1273071	490.24357172	CS
4	-18.63	-3.90050876201	477.63	513.84	431.8709	709773	477.26530055	CS
12	78.82	20.7322847072	380.18	566.465	380.18	561690	458.34070857	CS
26	118.66	34.8651348651	340.34	566.465	323.785	477679	420.39197127	CS
52	215	88.1147540984	244	566.465	233	437157	362.64834144	CS
156	345.45	304.227212682	113.55	566.465	78.42	379312	235.53002254	CS
260	382.67	501.336302895	76.33	566.465	62.88	365254	181.37093694	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
1783032000	437.76	-32.75	-6.96	473.15	473.15	433.77	446977
1782945600	470.51	-35.08	-6.94	498.62	500	467.835	459025
1782859200	505.59	-1.21	-0.24	506.5	513.84	501.82	492319
1782772800	506.8	18.55	3.80	503.37	509.28	485	468238
1782513600	488.25	-5.36	-1.09	490.92	507.72	480	4272216
1782427200	493.61	10.13	2.10	486.53	499.23	483.4001	673555
1782340800	483.48	18.84	4.05	469.42	485.41	463.605	624492
1782254400	464.64	-3.37	-0.72	451.38	475	443	511938
1782168000	468.01	11.36	2.49	458.23	469.93	452.01	915594
1781822400	456.65	-4.73	-1.03	465.62	475.1968	444	792377
1781736000	461.38	-10.34	-2.19	475	478.135	460.47	651542
1781649600	471.72	0.42	0.09	476.3	490	469.81	370584
1781563200	471.3	2.3	0.49	481.13	487.8197	465.65	435645
1781304000	469	4.43	0.95	469.74	480.58	464.77	388016
1781217600	464.57	18.68	4.19	452.9	466.41	450.195	374096
1781131200	445.89	-7.9	-1.74	454.58	457.855	439.005	438276
1781044800	453.79	-5.07	-1.10	467.16	469.45	431.8709	436257
1780958400	458.86	-7.42	-1.59	478.98	479	454.9984	418238
1780699200	466.28	-22.29	-4.56	481.96	485.37	461.23	412667
1780612800	488.57	4.46	0.92	477.63	493	474	350616
1780526400	484.11	-1.86	-0.38	487.77	490.86	467.29	598271
1780440000	485.97	-7.92	-1.60	492.51	511.82	483.495	606015
1780353600	493.89	-16.11	-3.16	517.26	517.57	490.08	461451
1780094400	510	-25.2	-4.71	544.83	544.83	500.685	946627
1780008000	535.2	6.07	1.15	523.77	551.86	523.77	1286060
1779921600	529.13	108.66	25.84	535.5	566.465	520.97	1495264
1779835200	420.47	9.27	2.25	418	423.96	413.95	729389
1779489600	411.2	-3.23	-0.78	418.15	419.74	405.475	441583
1779403200	414.43	1.65	0.40	412.3	422.515	405.29	359691
1779316800	412.78	-0.57	-0.14	418.63	421.24	410.36	253752
1779230400	413.35	-6.31	-1.50	409.62	417.985	398.529	525113
1779144000	419.66	-17.71	-4.05	437.29	437.29	414.72	537247
1778884800	437.37	-13.61	-3.02	440.95	446.9899	431.65	259640
1778798400	450.98	6.17	1.39	449.26	454.01	442.8	240201
1778712000	444.81	15.41	3.59	430.1	451.1299	425.121	487300
1778625600	429.4	-1.55	-0.36	424.92	432.29	412.2401	304205
1778539200	430.95	2.64	0.62	427.58	433.99	425.0001	297288
1778280000	428.31	1.95	0.46	433.83	441.31	425.62	310922
1778193600	426.36	-31.42	-6.86	456.64	456.87	423.626	580439
1778107200	457.78	0.64	0.14	462.11	464.8233	436	501996
1778020800	457.14	27.67	6.44	443.76	463.96	440.05	694962
1777934400	429.47	-4.13	-0.95	432.75	436.01	423.495	421637
1777675200	433.6	19.5	4.71	416.17	434.07	414.51	489767
1777588800	414.1	23.79	6.10	399.18	425	399.18	490015
1777502400	390.31	-13.14	-3.26	403.49	406.71	389.6345	330583
1777416000	403.45	-12.56	-3.02	407.98	410.21	400	230640
1777329600	416.01	5.29	1.29	417.25	417.25	402.76	507727
1777070400	410.72	-3.63	-0.88	416.22	421.12	410.69	252778
1776984000	414.35	6.3	1.54	411.71	421.7	405.47	250901
1776897600	408.05	3.24	0.80	410	413.715	402.07	220247
1776811200	404.81	-5.45	-1.33	411.22	418.44	400.21	459230
1776724800	410.26	10.81	2.71	400.21	412	400.05	372910
1776465600	399.45	-0.93	-0.23	407.23	413.72	396.49	489941
1776379200	400.38	5.38	1.36	391.98	404.7697	390.02	457056
1776292800	395	2.75	0.70	393.895	395.57	386.793	436415
1776206400	392.25	-4.7	-1.18	399.3	401.8	388.46	521853
1776120000	396.95	3.95	1.01	390.69	398.72	388.0001	326867
1775860800	393	1.38	0.35	392.14	396.55	388.94	455273
1775774400	391.62	10.62	2.79	380.18	397.5	380.18	460779
1775688000	381	24.21	6.79	373.34	381.51	367.43	619839
1775601600	356.79	8.16	2.34	352.18	358.94	342.61	384204