Dentsu Group Inc【DEN】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	0.299999	1.80722289157	16.6	17.3	16.6	121	17.3	DE
4	-0.900001	-5.05618539326	17.8	18	16.1	531	16.66705134	DE
12	1.799999	11.9205231788	15.1	18	14.4	383	16.1772937	DE
26	-1	-5.58659249087	17.899999	19.3	14.3	266	16.30745128	DE
52	-1.800001	-9.62567379679	18.7	19.6	14.3	218	16.74398767	DE
156	-10.900001	-39.2086366906	27.8	28.8	14.3	149	18.70004949	DE
260	-10.900001	-39.2086366906	27.8	28.8	14.3	149	18.70004949	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
1781295900	17.3	0	0.00	17.3	17.3	17.3	0
1781209500	17.3	0	0.00	17.3	17.3	17.3	0
1781123100	17.3	0	0.00	17.3	17.3	17.3	0
1781036700	17.3	0	0.00	17.3	17.3	17.3	0
1780950300	17.3	0.4	2.37	16.6	17.3	16.6	121
1780691100	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1780604700	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1780518300	16.899999	0.8	4.97	16.899999	16.899999	16.899999	6
1780431900	16.1	0	0.00	16.1	16.1	16.1	0
1780345500	16.1	-0.5	-3.01	16.5	16.5	16.1	2
1780086300	16.6	0	0.00	16.6	16.6	16.6	0
1779999900	16.6	0	0.00	16.6	16.6	16.6	0
1779913500	16.6	0	0.00	16.6	16.6	16.6	0
1779827100	16.6	0	0.00	16.6	16.6	16.6	0
1779740700	16.6	0	0.00	16.6	16.6	16.6	1
1779481500	16.6	0	0.00	16.6	16.6	16.6	0
1779395100	16.6	-0.6	-3.49	16.6	16.6	16.6	3481
1779308700	17.2	0.6	3.61	17.2	17.2	17.2	59
1779222300	16.6	0	0.00	16.6	16.6	16.6	0
1779135900	16.6	-0.6	-3.49	16.6	16.6	16.6	303
1778876700	17.2	0.7	4.24	17.8	18	17.2	273
1778790300	16.5	-0.1	-0.60	16.1	16.5	16.1	702
1778703900	16.6	0.5	3.11	16.6	16.6	16.6	306
1778617500	16.1	0	0.00	16.1	16.1	16.1	0
1778531100	16.1	-0.3	-1.83	16.1	16.1	16.1	313
1778271900	16.399999	0.7	4.46	16.8	16.8	16.399999	183
1778185500	15.7	-0.5	-3.09	15.7	15.7	15.7	1
1778099100	16.2	0	0.00	16.2	16.2	16.2	0
1778012700	16.2	0	0.00	16.2	16.2	16.2	0
1777926300	16.2	-0.3	-1.82	16.2	16.2	16.2	2
1777580700	16.5	0.6	3.77	16.5	16.5	16.5	1
1777494300	15.9	0	0.00	15.9	15.9	15.9	0
1777407900	15.9	0	0.00	15.9	15.9	15.9	0
1777321500	15.9	0	0.00	15.9	15.9	15.9	0
1777062300	15.9	-0.7	-4.22	16	16	15.9	3831
1776975900	16.6	0.3	1.84	16.5	16.6	16.5	2
1776889500	16.3	0	0.00	16.3	16.3	16.3	0
1776803100	16.3	0.1	0.62	16.3	16.3	16.3	605
1776716700	16.2	0	0.00	16.2	16.2	16.2	0
1776457500	16.2	0	0.00	16.2	16.2	16.2	0
1776371100	16.2	0	0.00	16.2	16.2	16.2	0
1776284700	16.2	-0.6	-3.57	16.6	16.6	16.2	2
1776198300	16.8	0	0.00	16.8	16.8	16.8	0
1776111900	16.8	0.8	5.00	16.7	16.8	16.7	20
1775852700	16	0	0.00	16	16	16	0
1775766300	16	0.3	1.91	16	16	16	120
1775679900	15.7	0.3	1.95	15.7	15.7	15.7	25
1775593500	15.4	0.5	3.36	15.5	15.5	15.4	3
1775161500	14.9	0	0.00	14.9	14.9	14.9	0
1775075100	14.9	-0.1	-0.67	15.3	15.3	14.9	2
1774988700	15	0.5	3.45	15	15	15	220
1774905900	14.5	0	0.00	14.5	14.5	14.5	0
1774646700	14.5	0.1	0.69	14.5	14.5	14.5	340
1774560300	14.4	-0.5	-3.36	14.4	14.4	14.4	6
1774473900	14.9	0	0.00	14.9	14.9	14.9	0
1774387500	14.9	-0.3	-1.97	14.9	14.9	14.9	200
1774301100	15.2	0.1	0.66	15.4	15.5	15.2	302
1774041900	15.1	0	0.00	15.1	15.1	15.1	45
1773955500	15.1	0	0.00	15.1	15.1	15.1	0
1773869100	15.1	0	0.00	15.1	15.1	15.1	0
1773782700	15.1	0	0.00	15.1	15.1	15.1	0
1773696300	15.1	-0.8	-5.03	15.4	15.4	15.1	301
1773381600	15.9	0	0.00	15.9	15.9	15.9	0