Keurig Dr Pepper Inc【DP5】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
1783110300	28.97	0	0.00	29	29	28.97	40
1783023900	28.97	-0.38	-1.29	29.3	29.3	28.955	267
1782937500	29.35	0.71	2.46	28.695	29.525	28.505	5158
1782851100	28.645	-0.47	-1.60	29.28	29.505	28.645	1990
1782764700	29.11	-0.4	-1.36	29.185	29.58	28.975	2991
1782505500	29.51	0.89	3.11	28.205	29.51	28.205	3356
1782419100	28.62	0.87	3.14	27.435	28.62	27.435	9500
1782332700	27.75	1.27	4.80	27.015	27.785	27.015	2722
1782246300	26.48	-0.68	-2.50	26.985	27.32	26.255	1267
1782159900	27.16	0.42	1.57	27.015	27.16	26.76	424
1781900700	26.74	-0.04	-0.13	27.055	27.055	26.74	435
1781814300	26.775	-0.81	-2.94	27.265	27.265	26.75	1384
1781727900	27.585	-0.04	-0.14	27.41	27.64	27.375	1367
1781641500	27.625	0.32	1.15	27.255	27.63	27.21	764
1781555100	27.31	0.05	0.18	27.48	27.64	27.115	462
1781295900	27.26	0.26	0.96	27.28	27.315	26.93	1686
1781209500	27	-0.51	-1.85	27.07	27.225	26.545	2444
1781123100	27.51	0.38	1.38	27.03	27.875	27.03	8325
1781036700	27.135	0.4	1.50	26.78	27.15	26.465	3203
1780950300	26.735	0.27	1.04	26.73	26.81	26.26	3164
1780691100	26.46	0.6	2.32	25.975	26.78	25.74	3659
1780604700	25.86	-0.77	-2.87	26.335	26.595	25.86	1126
1780518300	26.625	0.48	1.86	26.245	26.69	25.92	10746
1780431900	26.14	0.25	0.99	25.65	26.2	25.65	9632
1780345500	25.885	-0.04	-0.15	25.895	26.07	25.62	3702
1780086300	25.925	0.25	0.95	25.5	25.925	25.5	480
1779999900	25.68	-0.32	-1.23	25.975	26.315	25.68	1411
1779913500	26	0.47	1.84	25.525	26.195	25.29	5246
1779827100	25.53	0.47	1.86	25.03	25.865	24.99	2264
1779740700	25.065	-0.04	-0.14	25.29	25.29	25.06	595
1779481500	25.1	0.7	2.87	24.7	25.18	24.7	238
1779395100	24.4	-0.19	-0.75	24.79	24.795	24.4	305
1779308700	24.585	-0.47	-1.88	24.805	24.965	24.585	2941
1779222300	25.055	-0.21	-0.81	25.13	25.5	25.055	2286
1779135900	25.26	0.25	0.98	24.63	25.26	24.63	1492
1778876700	25.015	-0.2	-0.77	24.825	25.145	24.795	1134
1778790300	25.21	0.35	1.41	24.86	25.21	24.86	1189
1778703900	24.86	-0.14	-0.56	24.735	25.15	24.735	1203
1778617500	25	0.54	2.21	24.4	25.085	24.31	2852
1778531100	24.46	-0.04	-0.16	24.605	24.605	24.305	1115
1778271900	24.5	0.3	1.22	24.44	24.74	24.18	2295
1778185500	24.205	-0.08	-0.31	24.415	24.415	23.76	179
1778099100	24.28	-0.55	-2.22	24.595	24.67	24.09	2912
1778012700	24.83	0.36	1.47	24.62	24.915	24.315	366
1777926300	24.47	-0.62	-2.45	25.49	25.49	24.47	3437
1777580700	25.085	0.36	1.44	24.35	25.1	24.345	1957
1777494300	24.73	0.09	0.34	24.48	24.73	24.455	775
1777407900	24.645	0.04	0.16	23.995	24.935	23.995	2161
1777321500	24.605	-0.13	-0.51	24.7	24.86	24.44	2982
1777062300	24.73	0.3	1.21	24.125	24.795	24.125	1112
1776975900	24.435	1.84	8.12	23.035	24.5	22.92	21316
1776889500	22.6	0.1	0.44	22.48	23.03	22.48	2373
1776803100	22.5	-0.06	-0.27	22.635	22.735	22.3	4918
1776716700	22.56	0	0.00	22.6	22.695	22.46	3112
1776457500	22.56	0.4	1.83	22.375	22.56	22.16	1230
1776371100	22.155	0	0.00	22.17	22.325	21.965	1656
1776284700	22.155	0.1	0.45	21.97	22.24	21.81	2677
1776198300	22.055	-0.08	-0.34	22.26	22.26	21.745	3777
1776111900	22.13	-0.46	-2.01	22.895	22.895	21.97	2651
1775852700	22.585	0.01	0.04	22.49	22.715	22.425	1133
1775766300	22.575	0.47	2.15	22.23	22.575	21.98	2326
1775679900	22.1	0.12	0.55	22	22.4	21.93	1457
1775593500	21.98	0.12	0.55	22.19	23	21.95	7135