Delivery Hero SE【DHER】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	-0.11	-0.283067421513	38.86	39.45	35.75	71216	37.3868159	DE
4	18.7	93.2668329177	20.05	39.99	19.715	210899	30.85747729	DE
12	21.555	125.3562082	17.195	39.99	14.61	173897	23.43297055	DE
26	20.255	109.516085428	18.495	39.99	14.61	145075	22.62021238	DE
52	14.91	62.5419463087	23.84	39.99	14.61	122034	22.4686493	DE
156	2.375	6.52920962199	36.375	43.955	14.61	139871	28.98471518	DE
260	-71.25	-64.7727272727	110	134.95	14.61	461149	48.31932294	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	38.77	0.56	1.47	38.159999	39.32	37.94	82726
1780604700	38.21	-0.21	-0.55	38.299999	39.04	37.96	14651
1780518300	38.42	0.35	0.92	38.02	39.45	37.7	56627
1780431900	38.07	0.18	0.48	37.71	38.99	37.63	44521
1780345500	37.89	1.45	3.98	36.21	38.38	36.17	87254
1780086300	36.44	-2.43	-6.25	38.86	38.979999	35.75	153026
1779999900	38.869999	-1.12	-2.80	39.75	39.75	37.06	144837
1779913500	39.99	1.58	4.11	38.369999	39.99	37.42	270341
1779827100	38.409999	0.63	1.67	37.369999	38.89	36.81	197628
1779740700	37.78	2.28	6.42	35.5	37.89	35.36	217321
1779481500	35.5	2.41	7.28	33.119999	35.54	32.85	246819
1779395100	33.09	1.22	3.83	31.93	33.42	31.23	122326
1779308700	31.87	0.87	2.81	30.9	32.82	30.81	141662
1779222300	31	-0.4	-1.27	31.06	31.84	30.68	181605
1779135900	31.4	2.41	8.31	28.71	31.49	28.03	346566
1778876700	28.99	1.13	4.06	27.45	29.49	26.31	322653
1778790300	27.86	1.68	6.42	26.11	28.39	25.81	305847
1778703900	26.18	1.74	7.12	24.47	26.27	23.36	361765
1778617500	24.44	1.41	6.12	22.96	24.86	22.36	397682
1778531100	23.03	3.21	16.20	19.954999	23.61	19.954999	533303
1778271900	19.82	-0.25	-1.25	20.05	20.149999	19.715	71544
1778185500	20.07	-0.44	-2.15	20.8	20.829999	20.05	84567
1778099100	20.51	-0.36	-1.72	20.829999	20.98	19.805	124662
1778012700	20.87	0.22	1.07	20.809999	21.18	20.35	107267
1777926300	20.649999	0.21	1.03	20.36	21.149999	20.26	111887
1777580700	20.44	1.37	7.18	18.98	21	18.98	215229
1777494300	19.07	-0.6	-3.03	19.605	19.69	18.795	67851
1777407900	19.665	-0.18	-0.91	19.85	20.26	19.48	74118
1777321500	19.845	0.25	1.30	19.295	19.925	19.075	103449
1777062300	19.59	0.11	0.54	19.345	19.809999	19.125	76614
1776975900	19.485	-0.17	-0.86	19.595	19.829999	19.235	47649
1776889500	19.655	-0.38	-1.87	20.13	20.42	19.51	60409
1776803100	20.03	-0.38	-1.86	20.16	20.75	20.02	105630
1776716700	20.41	-0.73	-3.45	20.75	20.8	20.01	170871
1776457500	21.14	1.22	6.10	21.1	21.8	20.26	342804
1776371100	19.925	1.32	7.09	18.66	19.995	18.66	299053
1776284700	18.605	1.46	8.48	17.105	18.895	17.105	158412
1776198300	17.149999	0.18	1.06	17.105	17.55	17.1	88688
1776111900	16.97	-0.08	-0.47	16.855	17.35	16.5	131740
1775852700	17.05	0.45	2.68	16.73	17.59	16.565	116001
1775766300	16.605	-0.15	-0.90	16.75	16.975	16.015	103146
1775679900	16.754999	0.81	5.11	16.649999	17.475	16.5	253252
1775593500	15.94	-0.72	-4.29	16.695	16.715	15.56	143879
1775161500	16.655	0.05	0.33	16.309999	16.8	15.85	175138
1775075100	16.6	0.78	4.93	15.7	16.875	15.55	232004
1774988700	15.82	-0.33	-2.01	16.415	16.485	15.365	160021
1774902300	16.145	-0.36	-2.15	16.645	16.71	15.4	98972
1774646700	16.5	0.7	4.40	15.805	17.17	15.04	251674
1774560300	15.805	-0.08	-0.50	16	16.175	15.255	172662
1774473900	15.885	0.1	0.63	15.805	16.329999	15.75	142265
1774387500	15.785	-1.11	-6.57	16.61	16.954999	15.44	210256
1774301100	16.895	1.82	12.07	14.915	17.11	14.61	304860
1774041900	15.075	-0.51	-3.24	15.625	15.765	14.81	124246
1773955500	15.58	-0.49	-3.02	16.094999	16.094999	15.3	116238
1773869100	16.065	-0.33	-2.04	16.399999	17.03	16.065	100282
1773782700	16.399999	-0.35	-2.09	16.77	16.895	16.035	153437
1773696300	16.75	-0.31	-1.79	17.05	17.135	16.35	126456
1773437100	17.055	-0.14	-0.81	17.195	17.37	16.68	206155
1773350700	17.195	-0.28	-1.57	17.2	17.94	16.92	100959
1773264300	17.47	-0.89	-4.85	18.149999	18.26	16.85	372977
1773177900	18.36	-0.25	-1.34	18.595	19.149999	18.25	122940
1773091500	18.61	0.21	1.14	18.01	18.64	17.505	53989
1772832300	18.399999	0.02	0.11	18.345	18.745	17.85	76906