Danaos Corporation【DVW1】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	4.2	3.88888888889	108	112.2	108	77	109.3372549	DE
4	-1.6	-1.40597539543	113.8	116.6	107.4	46	112.15087719	DE
12	17.8	18.8559322034	94.4	116.6	93.15	91	105.30257494	DE
26	30.100001	36.6626082419	82.099999	116.6	79.5	195	93.93387122	DE
52	36	47.2440944882	76.2	116.6	72.55	158	88.83196183	DE
156	50.2	80.9677419355	62	116.6	59	153	79.05691281	DE
260	50.2	80.9677419355	62	116.6	59	153	79.05691281	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	112.2	3	2.75	112.2	112.2	112.2	153
1780604700	109.2	0	0.00	109.2	109.2	109.2	0
1780518300	109.2	0	0.00	109.2	109.2	109.2	0
1780431900	109.2	-0.6	-0.55	109.6	109.6	109.2	118
1780345500	109.8	1.8	1.67	108	109.8	108	35
1780086300	108	0	0.00	108	108	108	0
1779999900	108	-3.2	-2.88	107.4	108	107.4	30
1779913500	111.2	-1.4	-1.24	111.2	111.2	111.2	69
1779827100	112.6	-1.2	-1.05	112.6	112.6	112.6	5
1779740700	113.8	-2.8	-2.40	113.8	113.8	113.8	71
1779481500	116.6	2.2	1.92	115.4	116.6	115.4	45
1779395100	114.4	0.2	0.18	114.4	114.4	114.4	5
1779308700	114.2	1.4	1.24	114.2	114.2	114.2	156
1779222300	112.8	2	1.81	112.8	112.8	112.8	1
1779135900	110.8	-3.6	-3.15	110.8	110.8	110.8	100
1778876700	114.4	0.8	0.70	114.4	114.4	114.4	1
1778790300	113.6	0.2	0.18	113.6	113.6	113.6	4
1778703900	113.4	0.4	0.35	113.4	113.4	113.4	5
1778617500	113	-0.8	-0.70	113.8	114.2	110	85
1778531100	113.8	2	1.79	113.8	113.8	113.8	11
1778271900	111.8	0	0.00	111.8	111.8	111.8	0
1778185500	111.8	2.4	2.19	110.8	111.8	110.8	410
1778099100	109.4	4.2	3.99	110	110	109.4	980
1778012700	105.2	0	0.00	105.2	105.2	105.2	1
1777926300	105.2	1.2	1.15	102.6	106	102.6	8
1777580700	104	0	0.00	104	104	104	0
1777494300	104	2.6	2.56	104	104	104	75
1777407900	101.4	0	0.00	101.4	101.4	101.4	0
1777321500	101.4	1.2	1.20	101.4	101.4	101.4	20
1777062300	100.2	0	0.00	100.2	100.2	100.2	0
1776975900	100.2	0	0.00	100.2	100.2	100.2	0
1776889500	100.2	0	0.00	100.2	100.2	100.2	0
1776803100	100.2	0	0.00	100.2	100.2	100.2	20
1776716700	100.2	-0.4	-0.40	100.2	100.2	100.2	153
1776457500	100.6	1.4	1.41	100.6	100.6	100.6	1
1776371100	99.2	-1.8	-1.78	99.2	99.2	99.2	6
1776284700	101	1.8	1.81	101	101	101	1
1776198300	99.2	-1	-1.00	99.2	99.2	99.2	33
1776111900	100.2	1.8	1.83	100.2	100.2	100.2	321
1775852700	98.4	-0.3	-0.30	99	99	98.4	55
1775766300	98.7	-1	-1.00	100.6	101.6	98.7	272
1775679900	99.7	1.55	1.58	101.4	101.4	99.7	12
1775593500	98.15	0	0.00	98.15	98.15	98.15	0
1775161500	98.15	-1	-1.01	98.15	98.15	98.15	52
1775075100	99.15	2.2	2.27	98.35	99.15	98.05	114
1774988700	96.95	0	0.00	96.95	96.95	96.95	0
1774902300	96.95	0.05	0.05	96.95	96.95	96.95	3
1774646700	96.9	0	0.00	96.9	96.9	96.9	0
1774560300	96.9	-3.3	-3.29	96.9	96.9	96.9	13
1774473900	100.2	1.6	1.62	100.2	100.2	100.2	1
1774387500	98.6	0	0.00	98.6	98.6	98.6	0
1774301100	98.6	1.2	1.23	98.6	98.6	98.6	7
1774041900	97.4	-0.2	-0.20	97	97.4	96.5	364
1773955500	97.6	0	0.00	97.6	97.6	97.6	0
1773869100	97.6	1.05	1.09	97.6	97.6	97.6	98
1773782700	96.55	1.9	2.01	95.45	96.55	95.45	12
1773696300	94.65	1.5	1.61	94.65	94.65	94.65	6
1773437100	93.15	-3.65	-3.77	94.4	94.4	93.15	124
1773350700	96.8	-0.55	-0.56	96.8	96.8	96.8	10
1773264300	97.35	0	0.00	97.35	97.35	97.35	0
1773177900	97.35	1.5	1.56	97.35	97.35	97.35	3
1773091500	95.85	0.55	0.58	94.25	95.85	94.25	61