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
1783542300	15.25	0.15	0.99	15.23	15.25	14.85	160
1783455900	15.1	-0.15	-0.98	15.14	15.14	15.1	934
1783369500	15.25	-0.15	-0.97	15.13	15.61	14.91	1285
1783110300	15.4	0.36	2.39	15.11	15.7	15.11	5500
1783023900	15.04	0.48	3.30	14.94	15.05	14.83	1624
1782937500	14.56	0.11	0.76	14.48	14.65	14.48	2523
1782851100	14.45	-0.65	-4.30	15.24	15.27	14.45	1140
1782764700	15.1	-0.26	-1.69	15.75	15.75	15.1	3113
1782505500	15.36	-0.57	-3.58	16.01	16.26	15.28	3368
1782419100	15.93	-1.14	-6.68	17.2	17.2	15.83	1626
1782332700	17.07	-0.49	-2.79	17.61	17.989999	17.01	1660
1782246300	17.559999	0.2	1.15	17.3	17.64	17.239999	4227
1782159900	17.36	1.26	7.83	16.29	17.36	16.04	8483
1781900700	16.1	-0.13	-0.80	16.3	16.3	16	1772
1781814300	16.23	0.38	2.40	15.73	16.28	15.73	404
1781727900	15.85	0.36	2.32	15.7	15.85	15.7	620
1781641500	15.49	-0.39	-2.46	15.9	16.079999	15.4	692
1781555100	15.88	0.7	4.61	15.17	15.88	15.16	4567
1781295900	15.18	0.38	2.57	14.39	15.18	14.39	530
1781209500	14.8	0.43	2.99	14.57	14.8	14.57	527
1781123100	14.37	-0.06	-0.42	14.56	14.56	14.37	253
1781036700	14.43	0.12	0.84	14.36	14.43	14.1	2097
1780950300	14.31	0.27	1.92	14.53	14.53	14.1	2227
1780691100	14.04	0.12	0.86	14.07	14.07	14.04	256
1780604700	13.92	-0.24	-1.69	14.07	14.15	13.92	341
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