Darden Restaurants Inc【DDN】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	-6.35	-3.43150499865	185.05	187.95	177.85	5	186.09473684	DE
4	12.35	7.42410580102	166.35	191.15	166.35	40	184.00347551	DE
12	12.85	7.74796502864	165.85	191.15	162.3	33	175.45532322	DE
26	17.50001	10.8560862814	161.19999	191.15	159.75	50	174.73188561	DE
52	-9.1	-4.84558040469	187.8	191.15	146.8	85	170.72086394	DE
156	33.05	22.6913834535	145.65	198.95	40.33	98	159.09736274	DE
260	53.75	43.0172068828	124.95	198.95	40.33	76	156.48755405	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
1783023900	177.85	-3.65	-2.01	177.85	177.85	177.85	1
1782937500	181.5	-6.45	-3.43	180.95	181.5	180.95	3
1782851100	187.95	0	0.00	187.95	187.95	187.95	0
1782764700	187.95	2.9	1.57	186.75	187.95	184.65	13
1782505500	185.05	-2.05	-1.10	185.05	185.05	185.05	2
1782419100	187.1	-0.9	-0.48	186	187.2	185.2	181
1782332700	188	1.65	0.89	184.8	188	184.8	2
1782246300	186.35	-4.8	-2.51	183.05	187.55	183.05	54
1782159900	191.15	1.15	0.61	187	191.15	187	108
1781900700	190	0	0.00	190	190	190	0
1781814300	190	8.35	4.60	190	190	190	5
1781727900	181.65	0	0.00	181.65	181.65	181.65	0
1781641500	181.65	0	0.00	181.65	181.65	181.65	0
1781555100	181.65	-0.2	-0.11	185.4	185.8	181.65	162
1781295900	181.85	3.7	2.08	181.85	181.85	181.85	2
1781209500	178.15	1.7	0.96	178.15	178.15	178.15	3
1781123100	176.45	5.3	3.10	172.4	176.45	172.4	29
1781036700	171.15	2.1	1.24	171.05	171.15	171.05	50
1780950300	169.05	2.7	1.62	173.3	173.3	169.05	17
1780691100	166.35	0.35	0.21	166.35	166.35	166.35	1
1780604700	166	-4.1	-2.41	169.6	169.6	166	33
1780518300	170.1	-1.25	-0.73	170.1	170.1	170.1	20
1780431900	171.35	-3.2	-1.83	171.35	171.35	171.35	3
1780345500	174.55	-2.55	-1.44	176.1	176.1	173.6	25
1780086300	177.1	0	0.00	177.1	177.1	177.1	0
1779999900	177.1	2.05	1.17	177.8	177.8	177.1	38
1779913500	175.05	0	0.00	175.05	175.05	175.05	0
1779827100	175.05	-0.65	-0.37	175.05	175.05	175.05	1
1779740700	175.7	0.7	0.40	177.35	177.35	175.65	5
1779481500	175	4.65	2.73	170.69999	175	170.69999	27
1779395100	170.35	-0.25	-0.15	170.35	170.35	170.35	6
1779308700	170.6	3.6	2.16	168.6	170.6	168.6	10
1779222300	167	1.3	0.78	165.55	167	164.44999	4
1779135900	165.69999	-1.8	-1.07	167.05	167.05	165.69999	17
1778876700	167.5	-0.2	-0.12	167.05	168.69999	166.3	139
1778790300	167.69999	3.65	2.22	167.69999	167.69999	167.69999	1
1778703900	164.05	-8.25	-4.79	166.94999	166.94999	164.05	21
1778617500	172.3	5.45	3.27	172.3	172.3	172.3	15
1778531100	166.85	-0.15	-0.09	165.75	166.85	164.69999	216
1778271900	167	3.2	1.95	167	167	167	11
1778185500	163.8	-1.9	-1.15	167.44999	167.44999	162.3	26
1778099100	165.69999	0	0.00	165.69999	165.69999	165.69999	0
1778012700	165.69999	0.55	0.33	165.69999	165.69999	165.69999	1
1777926300	165.15	-3.55	-2.10	167.25	167.25	165.15	17
1777580700	168.69999	0	0.00	168.69999	168.69999	168.69999	0
1777494300	168.69999	-0.55	-0.32	168.69999	168.69999	168.69999	30
1777407900	169.25	-2.85	-1.66	168.69999	169.25	168.69999	13
1777321500	172.1	-1.4	-0.81	170.4	172.1	170.4	27
1777062300	173.5	0	0.00	173.5	173.5	173.5	0
1776975900	173.5	3.2	1.88	170.8	174.25	170.8	21
1776889500	170.3	0	0.00	170.3	170.3	170.3	0
1776803100	170.3	0	0.00	170.3	170.3	170.3	0
1776716700	170.3	0	0.00	170.3	170.3	170.3	0
1776457500	170.3	0	0.00	170.3	170.3	170.3	0
1776371100	170.3	0	0.00	170.3	170.3	170.3	0
1776284700	170.3	4.55	2.75	168.69999	170.3	167.25	61
1776198300	165.75	1.05	0.64	165.75	165.75	165.75	12
1776111900	164.69999	0	0.00	164.69999	164.69999	164.69999	0
1775852700	164.69999	-1	-0.60	165.85	165.85	164.69999	4
1775766300	165.69999	0	0.00	165.69999	165.69999	165.69999	0
1775679900	165.69999	-1.85	-1.10	168.05	168.05	165.69999	15
1775593500	167.55	1.15	0.69	171.25	171.8	167.55	36