Covista Inc【DVY】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	7.3	7.11500974659	102.6	110.9	102.6	2	103.38	DE
4	11.65	11.8575063613	98.25	115.2	98.25	17	108.764	DE
12	17.9	19.4565217391	92	115.2	90.5	23	99.46536857	DE
26	28.4	34.8466257669	81.5	115.2	80	31	93.4350119	DE
52	-5.1	-4.4347826087	115	135	76.5	52	98.3881295	DE
156	67.9	161.666666667	42	135	41.6	87	81.07527471	DE
260	67.9	161.666666667	42	135	41.6	87	81.07527471	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	110.9	4.9	4.62	110.9	110.9	110.9	1
1780604700	106	0	0.00	106	106	106	0
1780518300	106	2.9	2.81	106	106	106	1
1780431900	103.1	0.5	0.49	103.1	103.1	103.1	1
1780345500	102.6	-4.1	-3.84	102.6	102.6	102.6	3
1780086300	106.7	0	0.00	106.7	106.7	106.7	0
1779999900	106.7	0	0.00	106.7	106.7	106.7	0
1779913500	106.7	0	0.00	106.7	106.7	106.7	0
1779827100	106.7	-3.3	-3.00	106.8	106.8	106.7	2
1779740700	110	3.5	3.29	110	110	110	1
1779481500	106.5	0	0.00	106.5	106.5	106.5	0
1779395100	106.5	0	0.00	106.5	106.5	106.5	0
1779308700	106.5	0	0.00	106.5	106.5	106.5	0
1779222300	106.5	0	0.00	106.5	106.5	106.5	0
1779135900	106.5	1.3	1.24	106.5	106.5	106.5	11
1778876700	105.2	0	0.00	105.2	105.2	105.2	0
1778790300	105.2	0	0.00	105.2	105.2	105.2	0
1778703900	105.2	-4.6	-4.19	105.2	105.2	105.2	12
1778617500	109.8	0	0.00	109.8	109.8	109.8	0
1778531100	109.8	0.6	0.55	115.2	115.2	109.8	76
1778271900	109.2	9.5	9.53	98.25	111.1	98.25	43
1778185500	99.7	-1.5	-1.48	99.7	99.7	99.7	31
1778099100	101.2	0	0.00	101.2	101.2	101.2	0
1778012700	101.2	5.7	5.97	95.8	101.2	95.8	15
1777926300	95.5	-0.7	-0.73	98.55	98.55	95.5	77
1777580700	96.2	0.7	0.73	96.2	96.2	96.2	1
1777494300	95.5	3	3.24	95.5	95.5	95.5	9
1777407900	92.5	0	0.00	92.5	92.5	92.5	0
1777321500	92.5	-2.35	-2.48	92.5	92.5	92.5	73
1777062300	94.85	0	0.00	94.85	94.85	94.85	0
1776975900	94.85	-8.15	-7.91	101.5	101.5	91.5	36
1776889500	103	0	0.00	103	103	103	0
1776803100	103	3.35	3.36	99.55	103	99.55	6
1776716700	99.65	0	0.00	99.65	99.65	99.65	0
1776457500	99.65	4	4.18	99.65	99.65	99.65	1
1776371100	95.65	0	0.00	95.65	95.65	95.65	0
1776284700	95.65	0	0.00	95.65	95.65	95.65	0
1776198300	95.65	-0.6	-0.62	95.65	95.65	95.65	18
1776111900	96.25	0	0.00	96.25	96.25	96.25	0
1775852700	96.25	-6.95	-6.73	96.25	96.25	96.25	1
1775766300	103.2	0	0.00	103.2	103.2	103.2	0
1775679900	103.2	0	0.00	103.2	103.2	103.2	0
1775593500	103.2	4.7	4.77	103	103.2	103	2
1775161500	98.5	0	0.00	98.5	98.5	98.5	0
1775075100	98.5	-1.5	-1.50	101	101	98.5	24
1774988700	100	0	0.00	100	100	100	0
1774902300	100	0.5	0.50	101	101	99.5	35
1774646700	99.5	-1.5	-1.49	99.5	99.5	99.5	8
1774560300	101	1	1.00	99	101	99	50
1774473900	100	1.5	1.52	97	100	97	103
1774387500	98.5	3.5	3.68	97.5	98.5	97	8
1774301100	95	2	2.15	94.5	95	94.5	13
1774041900	93	0	0.00	93	93	93	0
1773955500	93	0	0.00	93	93	93	0
1773869100	93	1.5	1.64	93	93	93	24
1773782700	91.5	0	0.00	91.5	91.5	91.5	0
1773696300	91.5	1	1.10	92	92.5	91.5	32
1773437100	90.5	3.5	4.02	92	92	90.5	2
1773350700	87	-0.5	-0.57	87	87	87	1
1773264300	87.5	-0.5	-0.57	87.5	87.5	87.5	1
1773177900	88	1.5	1.73	89	89	88	8
1773091500	86.5	-1	-1.14	88	88.5	86	11
1772776800	87.5	0	0.00	87.5	87.5	87.5	0