DHT Holdings Inc【D8EN】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780518300	14.16	0.09	0.64	14.23	14.38	14.16	1405
1780431900	14.07	-0.29	-2.02	14.48	14.48	14	1531
1780345500	14.36	0.37	2.64	14.13	14.42	13.88	1329
1780086300	13.99	-0.11	-0.78	14.04	14.19	13.87	2089
1779999900	14.1	-0.63	-4.28	14.62	14.62	14.1	343
1779913500	14.73	0.05	0.34	14.73	14.73	14.73	7
1779827100	14.68	0.57	4.04	14.83	15.02	14.26	677
1779740700	14.11	-0.86	-5.74	15.16	15.16	14.11	1872
1779481500	14.97	-0.37	-2.41	15.49	15.5	14.85	770
1779395100	15.34	-0.49	-3.10	15.38	15.38	15.24	1163
1779308700	15.83	0.67	4.42	15.36	15.83	15.36	1683
1779222300	15.16	-0.27	-1.75	15.43	15.68	15.16	1395
1779135900	15.43	0.5	3.35	15.18	15.5	15.1	1185
1778876700	14.93	-0.22	-1.45	15.4	15.62	14.93	2971
1778790300	15.15	-0.02	-0.13	15.38	15.38	15.15	185
1778703900	15.17	-0.74	-4.65	16.16	16.16	15.17	2053
1778617500	15.91	0	0.00	16.02	16.09	15.85	1417
1778531100	15.91	-0.14	-0.87	16.059999	16.25	15.68	1225
1778271900	16.05	-0.04	-0.25	16.1	16.329999	16.03	565
1778185500	16.09	-0.16	-0.98	16.27	16.469999	16.09	948
1778099100	16.25	-0.2	-1.22	16.7	16.73	16.09	8161
1778012700	16.45	0.56	3.52	16.329999	16.45	16.3	1475
1777926300	15.89	0.1	0.63	15.96	16.19	15.85	8961
1777580700	15.79	0.29	1.87	15.67	15.79	15.58	901
1777494300	15.5	-0.24	-1.52	15.52	15.75	15.45	2639
1777407900	15.74	0.11	0.70	15.81	15.85	15.56	1796
1777321500	15.63	0.53	3.51	15.27	15.69	15.27	8687
1777062300	15.1	-0.32	-2.08	15.1	15.1	15.1	500
1776975900	15.42	0.81	5.54	15.18	15.44	15.17	2254
1776889500	14.61	-0.69	-4.51	15.28	15.28	14.6	1590
1776803100	15.3	-0.53	-3.35	16.149999	16.149999	15.3	2703
1776716700	15.83	0.25	1.60	15.57	15.86	15.3	6482
1776457500	15.58	0.53	3.52	15.61	15.75	15.58	901
1776371100	15.05	0.38	2.59	14.73	15.2	14.73	1268
1776284700	14.67	-0.08	-0.54	14.47	14.67	14.47	604
1776198300	14.75	-0.12	-0.81	15.13	15.13	14.69	1322
1776111900	14.87	-0.01	-0.07	15.3	15.56	14.87	1483
1775852700	14.88	-0.56	-3.63	15.42	15.46	14.68	994
1775766300	15.44	-0.07	-0.45	15.74	15.74	15.44	597
1775679900	15.51	0.05	0.32	15.79	15.8	14.82	3320
1775593500	15.46	-0.73	-4.51	16.01	16.19	15.46	6107
1775161500	16.19	0.19	1.19	15.775	16.2	15.705	822
1775075100	16	0.24	1.52	16.04	16.04	16	305
1774988700	15.76	-0.09	-0.54	15.99	16	15.725	1500
1774902300	15.845	0.13	0.80	15.64	15.985	15.45	2635
1774646700	15.72	0.22	1.42	15.59	15.72	15.46	1579
1774560300	15.5	0.13	0.85	15.445	15.75	15.445	1954
1774473900	15.37	-0.59	-3.70	15.995	15.995	15.27	1650
1774387500	15.96	0.74	4.83	15.255	16	15.205	7427
1774301100	15.225	0.48	3.29	14.555	15.225	14.555	1424
1774041900	14.74	-0.83	-5.33	15.37	15.37	14.74	270
1773955500	15.57	0.4	2.64	15.41	15.7	15	4017
1773869100	15.17	0.16	1.10	14.725	15.225	14.725	1725
1773782700	15.005	-0.24	-1.57	15.05	15.33	15.005	767
1773696300	15.245	0.48	3.29	15.1	15.25	14.795	1424
1773437100	14.76	0.06	0.44	14.565	14.88	14.5	1432
1773350700	14.695	-0.79	-5.07	15.685	15.73	14.695	2010
1773264300	15.48	-0.52	-3.22	16.29	16.29	15.35	1599
1773177900	15.995	-0.33	-2.02	16.07	16.495	15.895	3881
1773091500	16.325	0.94	6.11	15.525	16.34	15.425	2579
1772832300	15.385	-0.47	-2.93	16.085	16.085	15.36	7046
1772745900	15.85	-0.12	-0.75	16	16.094999	15.555	1758
1772659500	15.97	-0.55	-3.36	16.684999	16.684999	15.2	6679