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	-0.104	-1.08401084011	9.594	9.968	9.308	2506	9.52058436	DE
4	-1.23	-11.473880597	10.72	11	9.308	2557	10.15138931	DE
12	0.878	10.1950766373	8.612	11.485	8.46	3577	10.45701506	DE
26	-0.4599999	-4.62311461933	9.9499999	11.485	8.2899999	2955	10.14598943	DE
52	-0.3349999	-3.40966822809	9.8249999	11.93	8.2899999	2548	10.29077095	DE
156	0.83	9.58429561201	8.66	11.93	8.055	3071	9.9782809	DE
260	0.83	9.58429561201	8.66	11.93	8.055	3071	9.9782809	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
1741901220	9.6	0.12	1.27	9.6	9.6	9.6	300
1741814820	9.48	0.09	0.94	9.3119999	9.4819999	9.3119999	780
1741728420	9.392	-0.03	-0.32	9.416	9.526	9.308	7884
1741642020	9.422	-0.55	-5.48	9.9499999	9.9499999	9.422	1063
1741382820	9.968	0.15	1.51	9.858	9.968	9.596	2101
1741296420	9.82	0.22	2.29	9.594	9.82	9.5879999	702
1741210020	9.6	-0.06	-0.58	9.9	9.9	9.6	2088
1741123620	9.656	-0.5	-4.91	9.726	9.726	9.5299999	1896
1741037220	10.154999	0.2	2.06	10.01	10.154999	9.858	376
1740778020	9.9499999	0.1	1.04	9.738	9.9499999	9.738	230
1740691620	9.848	-0.28	-2.78	10.27	10.27	9.848	2947
1740605220	10.13	-0.05	-0.44	10.015	10.175	10.015	705
1740518820	10.175	-0.05	-0.49	10.175	10.175	10.175	2
1740432420	10.225	-0.14	-1.30	10.46	10.46	10.18	5134
1740173220	10.36	-0.17	-1.57	10.36	10.36	10.36	801
1740086820	10.525	-0.05	-0.43	10.525	10.55	10.525	5715
1740000420	10.57	-0.08	-0.75	10.49	10.685	10.49	11590
1739914020	10.65	-0.13	-1.21	10.47	10.664999	10.47	1175
1739827620	10.78	0.15	1.46	10.59	10.78	10.59	1437
1739568420	10.625	0.07	0.66	10.699999	10.86	10.625	1492
1739482020	10.555	-0.49	-4.39	10.72	11	10.555	3025
1739395620	11.04	0.27	2.55	10.755	11.04	10.74	1254
1739309220	10.765	-0.08	-0.74	10.945	10.945	10.765	1175
1739222820	10.845	-0.07	-0.60	10.945	11.065	10.845	3250
1738963620	10.91	-0.04	-0.37	11.15	11.3	10.91	3214
1738877220	10.95	-0.33	-2.93	11.11	11.475	10.95	46192
1738790820	11.28	-0.06	-0.53	11.19	11.28	11.19	648
1738704420	11.34	0.25	2.30	11.15	11.485	11.15	415
1738618020	11.085	0.1	0.86	10.82	11.095	10.82	1238
1738358820	10.99	-0.05	-0.41	11.195	11.195	10.985	4470
1738272420	11.035	0.49	4.65	11	11.035	11	1500
1738186020	10.545	0.1	0.96	10.51	10.67	10.51	1991
1738099620	10.445	0.07	0.67	10.48	10.539999	10.445	2409
1738013220	10.375	0.21	2.07	10.1	10.375	10.1	1575
1737754020	10.164999	-0.04	-0.34	10.36	10.455	10.164999	785
1737667620	10.199999	0.34	3.45	10.36	10.36	10.199999	25
1737581220	9.86	-0.06	-0.60	9.85	9.968	9.85	1635
1737494820	9.92	-0.56	-5.30	10.4	10.4	9.92	6993
1737408420	10.475	-0.01	-0.10	10.525	10.525	10.305	211
1737149220	10.485	-0.21	-2.01	10.69	10.69	10.47	2923
1737062820	10.699999	-0.3	-2.73	10.99	10.99	10.699999	1596
1736976420	11	0.2	1.85	10.75	11	10.65	21408
1736890020	10.8	-0.05	-0.41	10.92	10.92	10.8	603
1736803620	10.845	0.41	3.93	10.605	10.995	10.455	11084
1736544420	10.435	0.44	4.35	9.9	10.5	9.9	4990
1736458020	10	0.23	2.33	9.826	10	9.818	2227
1736371620	9.772	0.15	1.58	9.7579999	9.836	9.504	2945
1736285220	9.6199999	0.57	6.30	9.026	9.798	9.0239999	3877
1736198820	9.05	-0.07	-0.77	9.124	9.156	9.05	2284
1735939620	9.1199999	-0.3	-3.16	9.3119999	9.4659999	9.116	1407
1735853220	9.4179999	0.56	6.32	8.91	9.4339999	8.91	4115
1735594020	8.858	0.07	0.77	8.788	8.8699999	8.73	2718
1735334820	8.7899999	-0.06	-0.68	8.994	8.994	8.7899999	2498
1734989220	8.85	0.2	2.29	8.676	8.856	8.544	1449
1734730020	8.6519999	0.04	0.51	8.574	8.6519999	8.574	181
1734643620	8.608	-0.06	-0.65	8.612	8.736	8.46	328
1734557220	8.664	0.3	3.56	8.528	8.664	8.528	328
1734470820	8.366	-0.21	-2.43	8.4339999	8.644	8.3	1919
1734384420	8.574	-0.08	-0.92	8.746	8.754	8.49	688