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	-2.16	-4.4090630741	48.99	49.39	45.67	3657	46.82322487	DE
4	-9.97	-17.5528169014	56.8	58	45.67	2793	50.84348805	DE
12	-13.47	-22.3383084577	60.3	66.959999	45.67	2901	57.58480202	DE
26	8.65	22.6558407543	38.18	73.099999	37.909999	7608	53.04992695	DE
52	-6.03	-11.4074914869	52.86	73.099999	35.799999	7861	46.97200778	DE
156	-44.77	-48.8755458515	91.6	98.06	35.799999	3633	51.24907819	DE
260	-44.77	-48.8755458515	91.6	98.06	35.799999	3633	51.24907819	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
1783110300	47.01	0.42	0.90	46.59	47.01	46.59	364
1783023900	46.59	0.26	0.56	45.76	47.32	45.67	2910
1782937500	46.33	0.33	0.72	46.2	46.8	45.86	5470
1782851100	46	-1.09	-2.31	47.51	48.2	46	3095
1782764700	47.09	-1.55	-3.19	49	49.39	46.66	4161
1782505500	48.64	-0.48	-0.98	48.99	49.23	48.43	2650
1782419100	49.12	-0.23	-0.47	49.2	49.39	48	3250
1782332700	49.35	-1.49	-2.93	50.96	50.96	48.84	5643
1782246300	50.84	-0.28	-0.55	50.66	51.36	50.52	2099
1782159900	51.12	-1.34	-2.55	53	53	50.74	3180
1781900700	52.46	0.04	0.08	52.54	52.56	52.06	666
1781814300	52.42	-1.84	-3.39	53.32	53.98	51.9	2387
1781727900	54.26	0.56	1.04	53.82	54.86	53.48	623
1781641500	53.7	-1.14	-2.08	54.66	54.68	53.2	4428
1781555100	54.84	-0.32	-0.58	55.4	55.4	52.92	3187
1781295900	55.16	-2.84	-4.90	55.12	55.7	54.42	2940
1781209500	58	1.5	2.65	57.44	58	56.5	1158
1781123100	56.5	1.98	3.63	55.16	56.92	54.1	1136
1781036700	54.52	-0.88	-1.59	55.4	56.2	54.06	3242
1780950300	55.4	-0.56	-1.00	55.7	56.4	55.4	2181
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