Lyondell Basell Industries NV【DLY】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	-3	-5.08646998983	58.98	59	55.7	1649	57.64657126	DE
4	-4.84	-7.9579085827	60.82	64.98	55.7	1906	60.26770106	DE
12	-7.72	-12.1193092622	63.7	73.099999	55.62	5233	63.61982263	DE
26	18.65	49.9598178409	37.33	73.099999	35.799999	9312	49.87961582	DE
52	6.98	14.2448979592	49	73.099999	35.799999	7902	47.00017082	DE
156	-35.62	-38.8864628821	91.6	98.06	35.799999	3657	51.25798011	DE
260	-35.62	-38.8864628821	91.6	98.06	35.799999	3657	51.25798011	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	55.96	-0.9	-1.58	56.8	56.82	55.7	1107
1780604700	56.86	-1.28	-2.20	57.52	58.12	56.7	631
1780518300	58.14	0.1	0.17	57.68	58.92	57.1	978
1780431900	58.04	0.4	0.69	57.76	58.24	57.28	1849
1780345500	57.64	0.64	1.12	57	58.92	56.52	3721
1780086300	57	-2.26	-3.81	58.98	59	56.82	1066
1779999900	59.26	1.08	1.86	59.02	59.9	58	2177
1779913500	58.18	-1.2	-2.02	59.52	59.54	57.64	1830
1779827100	59.38	0.36	0.61	58.74	60.5	58.74	5708
1779740700	59.02	-1.16	-1.93	59.5	59.8	59.02	684
1779481500	60.18	-0.22	-0.36	60.78	61.2	59.2	6035
1779395100	60.4	-0.82	-1.34	62.1	62.1	60.04	232
1779308700	61.22	-1.36	-2.17	62.9	63.3	61.22	1673
1779222300	62.58	-0.62	-0.98	63.5	64	62.58	1223
1779135900	63.2	-0.9	-1.40	64.98	64.98	62.64	2343
1778876700	64.099999	1.04	1.65	62.5	64.48	62.32	1731
1778790300	63.06	-0.7	-1.10	62.78	63.38	62.76	632
1778703900	63.76	0.72	1.14	62.62	64.099999	62.62	1387
1778617500	63.04	0.6	0.96	62.64	64	62.4	1740
1778531100	62.44	0.96	1.56	61.2	62.48	61.2	1758
1778271900	61.48	0.46	0.75	60.82	61.58	60.12	716
1778185500	61.02	-1.72	-2.74	62.84	62.84	59.9	3659
1778099100	62.74	-3.84	-5.77	66.739999	66.739999	60.12	5715
1778012700	66.58	1.9	2.94	65	66.959998	64.3	4151
1777926300	64.68	0.98	1.54	63.94	65.76	63	2901
1777580700	63.7	0.8	1.27	62.92	63.82	61.7	4052
1777494300	62.9	1.9	3.11	60.98	63	60.86	1665
1777407900	61	1	1.67	60.36	61.84	60	1428
1777321500	60	0.54	0.91	59.76	60.32	59.08	3500
1777062300	59.46	-1.3	-2.14	60.88	60.88	57.5	6631
1776975900	60.76	-0.68	-1.11	61.52	62.52	59.42	4545
1776889500	61.44	0.44	0.72	60.8	61.64	59.56	2348
1776803100	61	2.86	4.92	58.54	61	58.1	1001
1776716700	58.14	1.64	2.90	57.96	58.62	56.74	11051
1776457500	56.5	-7.4	-11.58	63.72	64.239999	55.62	8152
1776371100	63.9	1.62	2.60	61.78	64.239999	61.58	1613
1776284700	62.28	0.82	1.33	61.84	62.74	61.7	889
1776198300	61.46	-2.26	-3.55	64.319998	64.5	61.36	2465
1776111900	63.72	0.82	1.30	65	66.68	63.66	7580
1775852700	62.9	1.18	1.91	60.3	62.9	59.84	3836
1775766300	61.72	-1.86	-2.93	63.52	65.28	60.66	8585
1775679900	63.58	-5.84	-8.41	65	65	58.52	13131
1775593500	69.42	0.88	1.28	67.959999	70.72	67.72	7088
1775161500	68.54	2.52	3.82	67.3	70.38	67.3	5331
1775075100	66.019999	-3.4	-4.90	69	70.06	64.099999	15929
1774988700	69.42	-2.46	-3.42	72.98	72.98	68.04	11986
1774902300	71.88	1.44	2.04	69.7	73.099999	69.099999	14135
1774646700	70.44	2.78	4.11	67	70.5	66.519999	7901
1774560300	67.66	0.3	0.45	66.94	68	65.94	4999
1774473900	67.36	2.18	3.34	64.68	67.36	64.239999	4664
1774387500	65.18	3.26	5.26	60.9	65.9	60.9	5175
1774301100	61.92	-1.16	-1.84	62.28	62.98	60.5	12618
1774041900	63.08	-0.94	-1.47	64.34	65.12	63.08	6455
1773955500	64.019999	-1.14	-1.75	65.4	67.22	62.24	7818
1773869100	65.16	3.02	4.86	62.42	66.16	61.34	9233
1773782700	62.14	0.12	0.19	61.34	63.92	60.98	9186
1773696300	62.02	-1.08	-1.71	62.8	64	60.9	13054
1773437100	63.1	-0.52	-0.82	63.7	64.739999	61.7	25679
1773350700	63.62	5.8	10.03	57.98	64.98	56.8	37197
1773264300	57.82	1.72	3.07	56.2	58.44	55.3	9735
1773177900	56.1	0.02	0.04	56.3	57.72	54.96	4922
1773091500	56.08	-1.46	-2.54	58.4	59.6	56.08	14666