DigitalBridge Group Inc【6CL】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	0.21	1.58013544018	13.29	13.65	13.29	280	13.61142857	DE
4	0.365	2.7788351732	13.135	13.65	13.135	204	13.44252454	DE
12	0.3	2.27272727273	13.2	13.65	12.7	227	13.24954318	DE
26	1.6	13.4453781513	11.9	17.5	11.1	795	12.97743318	DE
52	3.7	37.7551020408	9.8	17.5	8	683	11.93767775	DE
156	-2.995	-18.157017278	16.495	19.6	6.05	775	12.51750528	DE
260	-2.995	-18.157017278	16.495	19.6	6.05	775	12.51750528	DE

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
1780604700	13.65	0	0.00	13.65	13.65	13.65	0
1780518300	13.65	0	0.00	13.65	13.65	13.65	0
1780431900	13.65	0	0.00	13.65	13.65	13.65	0
1780345500	13.65	0.36	2.71	13.54	13.65	13.54	500
1780086300	13.29	-0.08	-0.56	13.29	13.29	13.29	60
1779999900	13.365	0	0.00	13.365	13.365	13.365	0
1779913500	13.365	0	0.00	13.365	13.365	13.365	0
1779827100	13.365	0	0.00	13.365	13.365	13.365	0
1779740700	13.365	0	0.00	13.365	13.365	13.365	0
1779481500	13.365	0	0.00	13.365	13.365	13.365	0
1779395100	13.365	0.05	0.41	13.365	13.365	13.365	500
1779308700	13.31	0	0.00	13.31	13.31	13.31	0
1779222300	13.31	0	0.00	13.31	13.31	13.31	0
1779135900	13.31	0.07	0.53	13.31	13.31	13.31	115
1778876700	13.24	0	0.00	13.24	13.24	13.24	0
1778790300	13.24	-0.26	-1.93	13.24	13.24	13.24	1
1778703900	13.5	0.37	2.78	13.5	13.5	13.5	100
1778617500	13.135	0	0.00	13.135	13.135	13.135	0
1778531100	13.135	0	0.00	13.135	13.135	13.135	0
1778271900	13.135	-0.03	-0.19	13.135	13.135	13.135	150
1778185500	13.16	0.02	0.15	13.125	13.16	12.7	2830
1778099100	13.14	0.01	0.04	13.14	13.14	13.14	65
1778012700	13.135	0	0.00	13.135	13.135	13.135	0
1777926300	13.135	0	0.00	13.135	13.135	13.135	0
1777580700	13.135	0	0.00	13.135	13.135	13.135	0
1777494300	13.135	0	0.00	13.135	13.135	13.135	0
1777407900	13.135	0	0.00	13.135	13.135	13.135	0
1777321500	13.135	0	0.00	13.135	13.135	13.135	0
1777062300	13.135	-0.07	-0.53	13.135	13.135	13.135	3
1776975900	13.205	-0.34	-2.51	13.205	13.205	13.205	176
1776889500	13.545	0.46	3.48	13.15	13.545	13.15	2
1776803100	13.09	0	0.00	13.09	13.09	13.09	0
1776716700	13.09	0	0.00	13.09	13.09	13.09	0
1776457500	13.09	0	0.00	13.09	13.09	13.09	0
1776371100	13.09	-0.31	-2.28	13.09	13.09	13.09	4
1776284700	13.395	0	0.00	13.395	13.395	13.395	0
1776198300	13.395	-0.11	-0.78	13.395	13.395	13.395	1
1776111900	13.5	0	0.00	13.5	13.5	13.5	0
1775852700	13.5	0	0.00	13.5	13.5	13.5	0
1775766300	13.5	0	0.00	13.5	13.5	13.5	0
1775679900	13.5	0	0.00	13.5	13.5	13.5	0
1775593500	13.5	0	0.00	13.5	13.5	13.5	0
1775161500	13.5	0	0.00	13.5	13.5	13.5	0
1775075100	13.5	0	0.00	13.5	13.5	13.5	0
1774988700	13.5	0.3	2.27	13.3	13.5	13.3	2
1774902300	13.2	-0.2	-1.49	13.2	13.2	13.2	1
1774646700	13.4	0	0.00	13.4	13.4	13.4	0
1774560300	13.4	0.2	1.52	13.4	13.4	13.4	1
1774473900	13.2	0	0.00	13.2	13.2	13.2	0
1774387500	13.2	0	0.00	13.2	13.2	13.2	0
1774301100	13.2	-0.1	-0.75	13.2	13.2	13.2	68
1774041900	13.3	0	0.00	13.3	13.3	13.3	0
1773955500	13.3	0	0.00	13.3	13.3	13.3	0
1773869100	13.3	-0.2	-1.48	13.3	13.3	13.3	60
1773782700	13.5	0.2	1.50	13.3	13.5	13.3	2
1773696300	13.3	0.1	0.76	13.4	13.4	13.3	100
1773437100	13.2	-0.1	-0.75	13.2	13.2	13.2	250
1773350700	13.3	0	0.00	13.3	13.3	13.3	80
1773264300	13.3	0	0.00	13.3	13.3	13.3	0
1773177900	13.3	0.1	0.76	13.3	13.3	13.3	100
1773091500	13.2	0	0.00	13.2	13.2	13.2	0
1772832300	13.2	-0.2	-1.49	13.2	13.2	13.2	20
1772745900	13.4	0.2	1.52	13.2	13.4	13.2	4