Danske Bank A S【DSN】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	-0.99	-2.18687872763	45.27	45.76	43.66	1062	44.26931463	DE
4	1.1	2.54747568319	43.18	46.5	42.76	1219	44.38700747	DE
12	1.410001	3.28901570537	42.869999	46.5	39.39	2240	43.24621472	DE
26	3.9	9.65824665676	40.38	47.31	39.39	2273	43.35969468	DE
52	9.29	26.5504429837	34.99	47.31	33.53	2052	40.11020515	DE
156	23.35	111.562350693	20.93	47.31	20.48	1590	33.9044403	DE
260	23.35	111.562350693	20.93	47.31	20.48	1590	33.9044403	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	43.99	-0.6	-1.35	44.11	45.19	43.84	2346
1780604700	44.59	0.64	1.46	43.94	44.59	43.67	294
1780518300	43.95	-0.19	-0.43	44.12	44.2	43.67	399
1780431900	44.14	-0.6	-1.34	45.03	45.03	44.09	635
1780345500	44.74	-0.67	-1.48	45.27	45.76	44.26	1637
1780086300	45.41	1.6	3.65	44.23	45.99	43.92	1300
1779999900	43.81	-1.11	-2.47	44.68	44.68	43.67	837
1779913500	44.92	-0.24	-0.53	44.67	44.94	44.46	1263
1779827100	45.16	-0.49	-1.07	45.32	45.32	44.65	3766
1779740700	45.65	1.15	2.58	44.97	46.5	44.97	1906
1779481500	44.5	-0.01	-0.02	44.74	44.78	44.38	1135
1779395100	44.51	0.36	0.82	43.81	44.7	43.81	1024
1779308700	44.15	0.3	0.68	43.66	44.46	43.66	1478
1779222300	43.85	0.52	1.20	43.45	43.85	43.44	1031
1779135900	43.33	0.03	0.07	43.73	43.73	43	975
1778876700	43.3	-0.22	-0.51	43.32	43.43	43.02	797
1778790300	43.52	0.02	0.05	43.96	44.74	43.51	1204
1778703900	43.5	0.43	1.00	43.4	43.5	42.78	866
1778617500	43.07	-0.11	-0.25	42.76	43.07	42.76	610
1778531100	43.18	-0.17	-0.39	43.18	43.56	43.18	871
1778271900	43.35	0.36	0.84	42.95	43.35	42.69	1856
1778185500	42.99	-0.58	-1.33	43.95	44.11	42.92	613
1778099100	43.57	0.8	1.87	43.05	43.94	43.05	556
1778012700	42.77	-0.84	-1.93	42.88	42.9	42.549999	3616
1777926300	43.61	0	0.00	43.61	43.61	43.61	0
1777580700	43.61	-0.22	-0.50	43.77	44.7	43.1	1986
1777494300	43.83	0.74	1.72	43.55	44.3	43.24	4753
1777407900	43.09	-0.22	-0.51	43.18	43.67	43.09	982
1777321500	43.31	0.24	0.56	42.83	43.31	42.75	924
1777062300	43.07	-0.23	-0.53	43.34	43.34	42.78	576
1776975900	43.3	-0.36	-0.82	43.88	43.88	42.85	3781
1776889500	43.66	-0.51	-1.15	44.35	44.35	43.66	778
1776803100	44.17	-0.44	-0.99	44.79	44.79	43.69	1260
1776716700	44.61	0.02	0.04	44.21	44.61	43.53	4196
1776457500	44.59	0.55	1.25	44.23	45	44.14	2349
1776371100	44.04	-0.61	-1.37	44.52	44.98	44.04	2459
1776284700	44.65	-0.32	-0.71	45.03	45.03	44.32	932
1776198300	44.97	0.68	1.54	44.26	45.36	44.26	5671
1776111900	44.29	1.1	2.55	42.67	44.3	42.67	1451
1775852700	43.19	-0.58	-1.33	43.73	43.99	43.19	2329
1775766300	43.77	1.21	2.84	42.56	43.82	42.56	4071
1775679900	42.56	1.06	2.55	43.65	44.07	42.56	4270
1775593500	41.5	-1.39	-3.24	43.1	43.1	41.5	6029
1775161500	42.89	0.54	1.28	41.59	43.13	41.59	2379
1775075100	42.35	0.08	0.19	42.51	43.06	41.68	2243
1774988700	42.27	1.64	4.04	41.13	42.27	40.99	4063
1774902300	40.63	0.37	0.92	39.99	41.159999	39.86	2317
1774646700	40.26	-2.51	-5.87	40.13	40.56	39.39	4988
1774560300	42.77	0.1	0.23	42.43	42.77	42.299999	6652
1774473900	42.67	0.16	0.38	42.63	42.99	42.28	1531
1774387500	42.51	-0.15	-0.35	42.479999	42.799999	41.74	1667
1774301100	42.659999	0.92	2.20	41.28	42.74	40.479999	6759
1774041900	41.74	-1.02	-2.39	42.75	43.24	41.6	2967
1773955500	42.76	-0.61	-1.41	43.47	43.64	42.33	3018
1773869100	43.37	0.34	0.79	43.82	44.16	43.33	1920
1773782700	43.03	-0.2	-0.46	42.6	43.45	42.6	2301
1773696300	43.23	0.74	1.74	42.869999	43.28	42.28	2826
1773437100	42.49	-0.17	-0.40	42.54	42.799999	42	3591
1773350700	42.659999	-1.07	-2.45	43.33	43.33	42.1	1459
1773264300	43.73	0.08	0.18	42.9	44.03	42.74	4783
1773177900	43.65	0.65	1.51	43.45	43.71	43.08	1828
1773091500	43	0.3	0.70	41.659999	43	41.26	3268