Dieteren Group【DJDA】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	6.20001	3.84616028822	161.19999	175.8	158.4	388	169.22167045	DE
4	3	1.82481751825	164.4	175.8	158.4	281	168.04317084	DE
12	4.8	2.9520295203	162.6	190.9	153.69999	305	170.91534337	DE
26	19.70001	13.3378546607	147.69999	199.8	145.3	608	176.5563645	DE
52	-9.1	-5.15580736544	176.5	199.8	143.69999	380	172.47950589	DE
156	17.5	11.6744496331	149.9	243.2	136.69999	242	177.19527498	DE
260	17.5	11.6744496331	149.9	243.2	136.69999	242	177.19527498	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
1781641500	167.8	-3.3	-1.93	170.9	171.19999	167.6	126
1781555100	171.1	1.4	0.82	171.5	175.8	170.8	1192
1781295900	169.69999	2.7	1.62	167.3	171.5	167.3	266
1781209500	167	1.9	1.15	164.8	167	164.1	100
1781123100	165.1	2.7	1.66	162.19999	167	162.19999	166
1781036700	162.4	0.9	0.56	161.19999	162.5	158.4	214
1780950300	161.5	-0.5	-0.31	161.5	162.19999	160.5	211
1780691100	162	-2	-1.22	164	165.19999	162	125
1780604700	164	1.3	0.80	162.69999	165.9	162.69999	116
1780518300	162.69999	-2	-1.21	164.5	165.4	162.69999	174
1780431900	164.69999	-4.9	-2.89	169.5	171.19999	164.1	277
1780345500	169.6	-1.2	-0.70	171.19999	172.8	168.1	390
1780086300	170.8	-1.2	-0.70	171.8	173.9	170.8	58
1779999900	172	1.2	0.70	170.5	172.1	169.5	555
1779913500	170.8	0	0.00	171	172.2	170	232
1779827100	170.8	-2	-1.16	172.2	173	170.6	210
1779740700	172.8	5.7	3.41	169.1	173	168.5	260
1779481500	167.1	1.7	1.03	165.19999	167.6	165.1	139
1779395100	165.4	0.9	0.55	164.1	165.8	163.5	446
1779308700	164.5	0.7	0.43	162.8	164.5	162.4	229
1779222300	163.8	0	0.00	164.4	166.4	163.5	264
1779135900	163.8	-3.2	-1.92	165.8	166.69999	163	221
1778876700	167	-7.1	-4.08	172.5	172.8	166.19999	351
1778790300	174.1	1.6	0.93	172.8	175.1	172.8	244
1778703900	172.5	-0.6	-0.35	174.1	174.1	172.3	222
1778617500	173.1	-2.6	-1.48	174.9	176.3	172.7	207
1778531100	175.7	-2.6	-1.46	177.8	177.8	174.5	251
1778271900	178.3	-1.4	-0.78	180.2	181	177.3	131
1778185500	179.7	-4.2	-2.28	184.3	185.4	179.4	279
1778099100	183.9	7.1	4.02	178.1	188.5	178.1	658
1778012700	176.8	3.2	1.84	174.2	178.7	174.2	272
1777926300	173.6	-2.4	-1.36	176	178	173.3	261
1777580700	176	1.6	0.92	173.4	176	173.2	184
1777494300	174.4	-2	-1.13	176.9	177.1	174	129
1777407900	176.4	-1.2	-0.68	177.3	177.3	175.4	88
1777321500	177.6	0.4	0.23	177.2	178	176	116
1777062300	177.2	1.5	0.85	176.3	177.2	173.8	329
1776975900	175.7	-4.5	-2.50	178.6	180.2	174.6	403
1776889500	180.2	-2.1	-1.15	182.9	183.2	179.4	333
1776803100	182.3	-2.6	-1.41	185.1	186.7	182.3	205
1776716700	184.9	-3.8	-2.01	186.8	187.7	183.8	293
1776457500	188.7	8.2	4.54	181.1	190.9	180.8	814
1776371100	180.5	8.6	5.00	172.5	181.6	172.4	1013
1776284700	171.9	-0.3	-0.17	171.19999	173.4	171.19999	340
1776198300	172.2	3.7	2.20	168.4	172.5	168.1	197
1776111900	168.5	-2.8	-1.63	169.3	169.9	165.69999	322
1775852700	171.3	0.6	0.35	171	172.3	170.4	141
1775766300	170.69999	1.5	0.89	169.1	171.69999	167.8	257
1775679900	169.19999	8	4.96	166	172	165.5	429
1775593500	161.19999	0	0.00	160.9	163.1	159.4	183
1775161500	161.19999	-3.4	-2.07	161.69999	162.8	158.8	254
1775075100	164.6	5.1	3.20	161	165.1	160.19999	255
1774988700	159.5	5.8	3.77	155	160.19999	154.8	607
1774902300	153.69999	-4.1	-2.60	157.4	157.69999	153.69999	615
1774646700	157.8	-0.9	-0.57	159	159	156.5	141
1774560300	158.69999	-0.5	-0.31	158.3	158.69999	155.3	388
1774473900	159.19999	0.9	0.57	159.8	161.8	157.3	322
1774387500	158.3	-5.1	-3.12	162.6	164.1	156.6	288
1774301100	163.4	4.4	2.77	157.5	164.8	152.19999	780
1774041900	159	-7.5	-4.50	166.3	166.3	157.69999	2627
1773955500	166.5	-3.5	-2.06	169.5	170.4	163.3	1122
1773869100	170	-2.8	-1.62	173.8	174.5	170	435
1773782700	172.8	0.4	0.23	173.1	174.4	170.8	430