Dassault Aviation【DAU0】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	20.39999	7.15789122807	285	315.39999	282.2	432	303.78100973	DE
4	12.79999	4.37456937799	292.6	315.39999	281	327	298.75695486	DE
12	-27.20001	-8.17799458809	332.6	332.6	270.2	362	296.60074725	DE
26	13	4.44596458434	292.39999	361.8	270.2	616	319.99622363	DE
52	9.79999	3.31528755074	295.6	361.8	254.2	712	296.80787996	DE
156	125.49999	69.7609727626	179.9	361.8	160.1	630	274.28647645	DE
260	125.49999	69.7609727626	179.9	361.8	160.1	630	274.28647645	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783369500	312	5.4	1.76	305.2	313	305	194
1783110300	306.6	-1.2	-0.39	310.2	310.6	303.8	449
1783023900	307.8	17	5.85	291	310.39999	290.8	1035
1782937500	290.8	4	1.39	286.2	296	286.2	287
1782851100	286.8	1.4	0.49	285	288	282.2	194
1782764700	285.39999	-1.4	-0.49	287.6	289.39999	281	188
1782505500	286.8	-1.8	-0.62	287.6	288.6	285	103
1782419100	288.6	-5	-1.70	294.2	295.2	285	198
1782332700	293.6	-3.4	-1.14	297.6	297.6	286.39999	222
1782246300	297	3.6	1.23	291	298.8	291	172
1782159900	293.39999	-8.4	-2.78	300.6	302.2	288.2	444
1781900700	301.8	-0.2	-0.07	299.8	307.6	299.8	173
1781814300	302	-0.4	-0.13	301.8	305.2	299.2	292
1781727900	302.39999	5.6	1.89	297.39999	302.8	297.39999	283
1781641500	296.8	-0.2	-0.07	296.8	302.39999	295.6	262
1781555100	297	0.6	0.20	293.6	301.39999	293.6	465
1781295900	296.39999	-7.4	-2.44	305.6	306	295.8	473
1781209500	303.8	7.6	2.57	296.8	305	296.6	382
1781123100	296.2	2.6	0.89	296.6	301.2	295	161
1781036700	293.6	0	0.00	292.6	299.8	291.39999	561
1780950300	293.6	-3.2	-1.08	294.39999	305	292.6	535
1780691100	296.8	1	0.34	294.39999	299.8	293.39999	211
1780604700	295.8	7.8	2.71	286.39999	296.8	286.39999	406
1780518300	288	-4.2	-1.44	292	295	285.6	387
1780431900	292.2	0.8	0.27	291.8	295	289.39999	399
1780345500	291.39999	-11.8	-3.89	304.2	305	290.2	378
1780086300	303.2	0.2	0.07	303.39999	305.2	300.8	495
1779999900	303	8.2	2.78	293.2	304.8	293	357
1779913500	294.8	1.6	0.55	295	300.2	293.39999	319
1779827100	293.2	-2	-0.68	294.8	298.6	292.8	124
1779740700	295.2	3.6	1.23	294	298.6	293.8	493
1779481500	291.6	2.2	0.76	288.8	294.8	287.39999	262
1779395100	289.39999	1.6	0.56	286.39999	290	285.2	441
1779308700	287.8	8	2.86	280	288.2	277.2	379
1779222300	279.8	5.6	2.04	274.8	284	274.8	357
1779135900	274.2	-1.4	-0.51	273.8	277	270.2	765
1778876700	275.6	-6.8	-2.41	276	279.8	274	271
1778790300	282.39999	-5.6	-1.94	285.39999	286.2	282.39999	230
1778703900	288	1.6	0.56	287.6	289.2	278.39999	476
1778617500	286.39999	1.4	0.49	284	287.39999	282	568
1778531100	285	-5.8	-1.99	291.6	292.39999	281.8	599
1778271900	290.8	-5	-1.69	296.2	296.39999	288.8	333
1778185500	295.8	-11.6	-3.77	308	309.2	294	321
1778099100	307.39999	5.2	1.72	306.2	311.39999	304.8	264
1778012700	302.2	2.6	0.87	299	309	298.6	174
1777926300	299.6	2.8	0.94	296.6	300.2	295.39999	637
1777580700	296.8	7.8	2.70	285.8	297.8	285.39999	553
1777494300	289	-4	-1.37	293.8	293.8	287.39999	311
1777407900	293	-0.2	-0.07	291.2	293.8	287.8	416
1777321500	293.2	-2.6	-0.88	296.2	296.2	291	436
1777062300	295.8	-11.8	-3.84	307.2	308.2	294.8	442
1776975900	307.6	3	0.98	303	309	303	313
1776889500	304.6	-5.4	-1.74	312	313.39999	302.39999	425
1776803100	310	-11.2	-3.49	321.8	324.39999	310	464
1776716700	321.2	-3.8	-1.17	320.39999	325.6	319.8	475
1776457500	325	-1	-0.31	326.39999	332	324	276
1776371100	326	-3.2	-0.97	330.6	332	324.2	150
1776284700	329.2	0	0.00	329.6	332	326.6	164
1776198300	329.2	-2	-0.60	332.6	332.6	328.6	223
1776111900	331.2	7.6	2.35	319.8	332.8	319.6	468
1775852700	323.6	-12.8	-3.80	338.2	338.2	323	458
1775766300	336.39999	-0.6	-0.18	337.2	339	329.6	208
1775679900	337	6.6	2.00	341	341.39999	333.39999	338
1775593500	330.39999	-6.8	-2.02	337.8	341.6	328.6	435