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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1741987620	68.2	0.44	0.65	68	68.58	66.98	826
1741901220	67.76	1.1	1.65	66.54	67.76	66.28	1914
1741814820	66.66	-0.64	-0.95	67.599999	68.78	66.019999	1543
1741728420	67.3	-4.3	-6.01	71.04	71.04	66.959998	3209
1741642020	71.599999	0.04	0.06	70.26	72.14	69.64	2448
1741382820	71.56	1.16	1.65	70.48	71.56	69.56	2094
1741296420	70.4	-0.5	-0.71	70.819999	70.819999	69.5	2395
1741210020	70.9	1.56	2.25	71.28	71.28	69.02	3359
1741123620	69.34	-0.84	-1.20	70.42	70.68	69.34	3422
1741037220	70.18	-3.72	-5.03	73.64	74.26	70.18	2259
1740778020	73.9	0.5	0.68	73.42	73.9	72.819999	786
1740691620	73.4	0.66	0.91	73.12	73.76	72	648
1740605220	72.739999	-1.1	-1.49	74.62	74.9	72.36	1486
1740518820	73.84	0	0.00	74.04	74.3	73.459999	1257
1740432420	73.84	0.48	0.65	73.319999	74.5	72.76	2091
1740173220	73.36	-0.52	-0.70	73.8	74.48	73.36	552
1740086820	73.88	-0.52	-0.70	73.86	74.9	73.84	384
1740000420	74.4	-0.68	-0.91	74.72	75.36	73.92	551
1739914020	75.08	0.18	0.24	75.52	75.52	73.84	1881
1739827620	74.9	1.56	2.13	74.2	75	73.7	1503
1739568420	73.34	0.4	0.55	73.26	74.4	72.7	549
1739482020	72.94	-0.2	-0.27	73.16	73.5	72.94	803
1739395620	73.14	0.02	0.03	73.36	73.94	72.9	1297
1739309220	73.12	-0.46	-0.63	73.7	73.739999	73.12	602
1739222820	73.58	-0.66	-0.89	75	75.599999	73.36	2259
1738963620	74.239999	-0.42	-0.56	75.16	75.76	73.92	705
1738877220	74.66	0.48	0.65	74.78	75.02	74.56	554
1738790820	74.18	-1.36	-1.80	75.42	75.68	73.819999	927
1738704420	75.54	2.78	3.82	74.2	76.099999	73.9	1509
1738618020	72.76	-0.08	-0.11	73.22	73.22	71.76	1246
1738358820	72.84	-0.12	-0.16	73.099999	75.98	72.42	1122
1738272420	72.959999	-2.16	-2.88	75.18	75.239999	71.5	1168
1738186020	75.12	-0.14	-0.19	75.34	75.94	74.86	986
1738099620	75.26	0.24	0.32	74.959999	76.06	74.26	1497
1738013220	75.02	1.1	1.49	73.54	75.02	72.7	1425
1737754020	73.92	-0.5	-0.67	74.22	74.36	73.4	920
1737667620	74.42	0.2	0.27	74.4	74.68	73.78	7760
1737581220	74.22	-0.4	-0.54	75	75	74.22	648
1737494820	74.62	-0.04	-0.05	75.3	75.66	74.5	370
1737408420	74.66	-0.66	-0.88	75.3	75.34	74.599999	535
1737149220	75.319999	0.98	1.32	74.86	75.44	74.3	2002
1737062820	74.34	0.32	0.43	74.34	74.4	73.2	2340
1736976420	74.02	0.88	1.20	73.36	74.7	73.36	1851
1736890020	73.14	-0.48	-0.65	73.86	74.2	72.78	5827
1736803620	73.62	2.76	3.90	71.319999	73.62	71.04	2048
1736544420	70.86	-1.02	-1.42	71.44	72.36	70.76	1887
1736458020	71.88	1.38	1.96	70.52	72.3	70.52	1568
1736371620	70.5	-0.86	-1.21	71.38	72.08	70.48	870
1736285220	71.36	0.18	0.25	71.2	72.02	70.04	1809
1736198820	71.18	0.4	0.57	70.819999	71.5	70.64	1764
1735939620	70.78	-0.22	-0.31	70.86	71.62	70.28	1959
1735853220	71	-0.42	-0.59	72.06	73	71	1612
1735594020	71.42	0.26	0.37	71.599999	72.02	71.239999	1136
1735334820	71.16	-0.18	-0.25	71.64	72.14	71.16	1479
1734989220	71.34	0.56	0.79	70.92	71.459999	70.44	1176
1734730020	70.78	-0.1	-0.14	70.54	71.42	70	3581
1734643620	70.88	-1.9	-2.61	72.4	73.099999	70.599999	2412
1734557220	72.78	0.84	1.17	71.739999	73.54	71.739999	485
1734470820	71.94	0.76	1.07	71	72.319999	70.72	865
1734384420	71.18	-0.78	-1.08	72.3	72.64	71.02	2036