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	14.20001	4.9581042234	286.39999	305	286.39999	375	294.66029883	DE
4	15.20001	5.32586213475	285.39999	305.2	270.2	377	290.39503247	DE
12	-42.2	-12.3103850642	342.8	348.4	270.2	399	305.26914101	DE
26	30.4	11.2509252406	270.2	361.8	265.2	658	316.81589948	DE
52	4.4	1.4854827819	296.2	361.8	254.2	745	296.90612258	DE
156	120.7	67.0928293496	179.9	361.8	160.1	647	273.92387901	DE
260	120.7	67.0928293496	179.9	361.8	160.1	647	273.92387901	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
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
1775161500	337.2	3.2	0.96	325.39999	338.2	324	536
1775075100	334	10.6	3.28	326.2	341.2	324	1062
1774988700	323.39999	12.4	3.99	313.8	325.2	311.39999	412
1774902300	311	3.6	1.17	303.2	314.6	303.2	452
1774646700	307.39999	-7	-2.23	316.8	324.2	306.8	627
1774560300	314.39999	-10.4	-3.20	324.2	328	313.2	406
1774473900	324.8	3.6	1.12	325.2	327.8	322	119
1774387500	321.2	-4.8	-1.47	324.2	324.6	318.39999	216
1774301100	326	2.8	0.87	320	332.8	312.6	664
1774041900	323.2	-20	-5.83	341.2	344.8	320.2	470
1773955500	343.2	-0.8	-0.23	342.8	348.4	338.6	302
1773869100	344	-1.4	-0.41	349.4	352.2	343.6	279
1773782700	345.4	-0.6	-0.17	343.39999	347.8	342.2	412
1773696300	346	-0.8	-0.23	349.6	351.6	341.6	377
1773437100	346.8	-1	-0.29	347.2	350.4	344.4	540
1773350700	347.8	3.6	1.05	339.39999	361.8	339.39999	1116
1773264300	344.2	1.8	0.53	343.2	346	338.2	542