Dow IncAktie Aktueller Dow IncKurs【2OY】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	-2.74	-9.57038071952	28.63	28.63	25.52	3401	26.8912708	DE
4	-3.6	-12.2075279756	29.49	30.79	25.52	3762	28.73907625	DE
12	-9.11	-26.0285714286	35	36.799999	25.52	4679	31.72524623	DE
26	6.29	32.0918367347	19.6	37.2	19.5	10206	28.25577394	DE
52	1.89	7.875	24	37.2	17.6	13742	23.34406731	DE
156	-21.63	-45.5176767677	47.52	55.7	17.6	7452	28.66584766	DE
260	-27.47	-51.4805097451	53.36	66.9	17.6	4872	30.74493552	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	25.88	-0.73	-2.74	26.85	27.05	25.52	3323
1782246300	26.61	-0.24	-0.89	26.8	27.24	26.54	3252
1782159900	26.85	-0.53	-1.94	27.39	27.62	26.85	3684
1781900700	27.38	-0.27	-0.98	27.83	27.83	26.51	2560
1781814300	27.65	-0.58	-2.05	28.63	28.63	27.49	4186
1781727900	28.23	0.03	0.11	28.65	29.03	28.12	1346
1781641500	28.2	-0.4	-1.40	28.45	28.87	28.18	2556
1781555100	28.6	-0.26	-0.90	28.6	29.21	27.73	6410
1781295900	28.86	-0.62	-2.10	29.21	29.33	28.7	1521
1781209500	29.48	-0.26	-0.87	30.01	30.3	29.48	4454
1781123100	29.74	1.51	5.35	28.88	29.74	28.43	1530
1781036700	28.23	-1.19	-4.04	29.8	29.8	28.23	2781
1780950300	29.42	-0.26	-0.88	29.23	29.79	29.09	8267
1780691100	29.68	-0.22	-0.74	29.96	30.19	29.34	6298
1780604700	29.9	-0.65	-2.13	30.59	30.66	29.9	1735
1780518300	30.55	0.88	2.97	29.66	30.79	29.63	2253
1780431900	29.67	-0.53	-1.75	29.53	29.97	29.5	2067
1780345500	30.2	1.48	5.15	29.25	30.2	28.83	2137
1780086300	28.72	-0.98	-3.30	29.37	29.82	28.71	6352
1779999900	29.7	0.04	0.13	29.49	30.43	29.26	8536
1779913500	29.66	-0.56	-1.85	30.25	30.57	29.42	4847
1779827100	30.22	-0.97	-3.11	30.5	31.05	30.22	2677
1779740700	31.19	0.3	0.97	31.46	31.95	30.26	6985
1779481500	30.89	-0.06	-0.19	30.8	31.27	30.79	2989
1779395100	30.95	-0.11	-0.35	31.42	31.73	30.77	1022
1779308700	31.06	-1.34	-4.14	32.68	32.85	30.89	5738
1779222300	32.4	-0.71	-2.14	33.5	33.5	32.369999	2262
1779135900	33.11	-0.13	-0.39	33.6	33.6	32.439999	4534
1778876700	33.24	-0.17	-0.51	33.33	33.77	32.9	7037
1778790300	33.409999	-0.2	-0.60	32.979999	33.58	32.97	1753
1778703900	33.61	-0.02	-0.06	33.42	34.28	32.89	1862
1778617500	33.63	0.78	2.37	33.07	33.74	32.619999	3315
1778531100	32.85	1.68	5.39	31.1	32.85	31.1	3176
1778271900	31.17	-0.57	-1.80	32.17	32.17	31.17	532
1778185500	31.74	-1.12	-3.41	32.6	33.11	31.46	2981
1778099100	32.86	-2.12	-6.06	34.54	34.54	31.11	15710
1778012700	34.979999	0.4	1.16	34.54	35.299999	34.51	2383
1777926300	34.58	-0.11	-0.32	34.6	34.99	33.88	4813
1777580700	34.69	0.88	2.60	33.96	34.69	33.189999	6950
1777494300	33.81	1.34	4.13	32.67	33.83	32.35	2459
1777407900	32.47	0.22	0.68	32.27	32.56	32.27	717
1777321500	32.25	-0.66	-2.01	32.46	33.4	32.21	3043
1777062300	32.909999	0.51	1.57	32.909999	33.27	32.049999	5991
1776975900	32.4	-0.52	-1.58	33.29	34.13	31.45	2336
1776889500	32.92	0.74	2.30	32.4	33	32.15	2510
1776803100	32.18	1.03	3.31	31.41	32.31	30.95	8852
1776716700	31.15	0.67	2.20	31	31.7	30.5	9824
1776457500	30.48	-3.15	-9.37	34.09	34.09	29.34	10134
1776371100	33.63	0.75	2.28	32.759999	33.63	32.71	1679
1776284700	32.88	-0.13	-0.39	32.77	33.33	32.77	1899
1776198300	33.009999	-0.92	-2.71	33.68	34.65	32.6	6563
1776111900	33.93	0.83	2.51	34.1	34.729999	33.61	4254
1775852700	33.1	0.52	1.60	32.83	33.229999	32.11	3239
1775766300	32.58	-1.1	-3.27	33.79	34.6	32.35	7389
1775679900	33.68	-2.02	-5.66	34	34	30.74	20716
1775593500	35.7	-0.3	-0.83	35.58	36.27	34.85	7031
1775161500	36	0.7	1.98	35	36.799999	35	11229
1775075100	35.299999	-0.5	-1.40	35.799999	36.299999	34.2	12200
1774988700	35.799999	-0.3	-0.83	37.2	37.2	35.4	24332
1774902300	36.1	0.5	1.40	35.299999	36.7	34.9	15779
1774646700	35.6	1.2	3.49	34.2	35.6	33.7	28248
1774560300	34.4	-0.1	-0.29	34	34.799999	34	12665
1774473900	34.5	1.5	4.55	32.5	34.5	32.4	13689