Dentsply Sirona Inc【DY2】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	10.32	0.2	1.98	10.265	10.32	10.17	635
1783023900	10.119999	0.76	8.07	9.618	10.119999	9.592	8418
1782937500	9.364	0.15	1.67	9.364	9.364	9.364	16
1782851100	9.21	-0.57	-5.83	9.35	9.35	9.21	3357
1782764700	9.7799999	0.21	2.15	9.7799999	9.7799999	9.7799999	23
1782505500	9.574	0.05	0.55	9.52	9.574	9.52	2811
1782419100	9.522	0.24	2.61	9.298	9.548	9.298	5475
1782332700	9.2799999	0.41	4.58	9.038	9.308	9.038	825
1782246300	8.874	-0.07	-0.80	8.84	8.874	8.84	20
1782159900	8.946	-0.14	-1.52	8.94	8.97	8.94	53
1781900700	9.084	0	0.00	9.084	9.084	9.084	0
1781814300	9.084	-0.06	-0.68	8.932	9.084	8.876	221
1781727900	9.146	0.07	0.73	9.068	9.146	9.068	147
1781641500	9.08	0.38	4.37	9.0139999	9.084	9.01	2050
1781555100	8.6999999	-0.04	-0.46	8.842	8.9819999	8.6999999	642
1781295900	8.74	-0.05	-0.55	8.784	8.784	8.74	570
1781209500	8.788	-0.28	-3.11	8.666	8.844	8.6	938
1781123100	9.07	0.14	1.55	8.938	9.07	8.938	278
1781036700	8.932	0.12	1.41	8.986	9.1999999	8.842	5940
1780950300	8.808	0.21	2.42	8.782	8.808	8.618	3917
1780691100	8.6	0.03	0.35	8.554	8.662	8.462	784
1780604700	8.57	0.15	1.83	8.378	8.57	8.18	1600
1780518300	8.416	-0.19	-2.16	8.396	8.416	8.396	156
1780431900	8.602	-0.15	-1.69	8.664	8.664	8.51	3011
1780345500	8.75	-0.26	-2.93	8.9819999	9	8.642	10546
1780086300	9.0139999	0.05	0.60	9	9.054	9	1120
1779999900	8.96	0.36	4.19	8.552	8.96	8.46	3825
1779913500	8.6	0.01	0.09	8.67	8.68	8.6	2098
1779827100	8.592	-0.19	-2.14	8.85	8.85	8.592	550
1779740700	8.7799999	-0.17	-1.92	8.912	8.912	8.7799999	270
1779481500	8.952	0.4	4.73	8.922	8.976	8.91	5150
1779395100	8.548	-0.02	-0.26	8.4179999	8.592	8.35	2222
1779308700	8.57	0.24	2.93	8.476	8.596	8.3	4536
1779222300	8.326	-0.2	-2.39	8.394	8.55	8.188	20319
1779135900	8.5299999	-0.04	-0.44	8.724	8.8859999	8.5	5899
1778876700	8.568	-0.63	-6.89	9.07	9.07	8.55	6700
1778790300	9.202	0.2	2.24	9.086	9.254	8.978	4052
1778703900	9	-0.32	-3.47	9.31	9.31	9	4848
1778617500	9.324	-0.04	-0.41	9.3059999	9.324	9.3059999	84
1778531100	9.362	0.1	1.12	9.362	9.362	9.362	25
1778271900	9.2579999	-0.14	-1.51	9.432	9.468	9.1999999	22552
1778185500	9.4	0.08	0.86	9.5619999	9.628	9.25	12433
1778099100	9.32	-0.13	-1.38	9.742	9.742	9.32	4030
1778012700	9.4499999	-0.23	-2.36	9.5	9.5	9.4499999	408
1777926300	9.678	-0.18	-1.81	10.1	10.1	9.678	3527
1777580700	9.856	0.01	0.06	9.8	9.856	9.7799999	3090
1777494300	9.85	-0.2	-1.99	10.154999	10.154999	9.85	1470
1777407900	10.05	-0.11	-1.13	10	10.05	10	450
1777321500	10.164999	-0.06	-0.54	10.21	10.21	10.164999	1193
1777062300	10.22	0.02	0.15	10.22	10.22	10.22	3
1776975900	10.205	-0.35	-3.27	10.435	10.44	10.1	2381
1776889500	10.55	0.08	0.72	10.5	10.55	10.5	500
1776803100	10.475	-0.3	-2.74	10.8	10.95	10.475	307
1776716700	10.77	-0.01	-0.09	10.85	10.85	10.77	1700
1776457500	10.78	0.52	5.12	10.21	10.78	10.21	2922
1776371100	10.255	0.02	0.15	10.285	10.285	10.154999	6111
1776284700	10.24	-0.11	-1.06	10.435	10.435	10.17	3966
1776198300	10.35	0.22	2.12	10.105	10.449999	10.105	2295
1776111900	10.135	0.07	0.70	10.035	10.135	9.85	1698
1775852700	10.065	-0.08	-0.74	10.065	10.065	10.065	2
1775766300	10.14	-0.31	-2.97	10.17	10.17	10	1256
1775679900	10.449999	0.52	5.22	10.17	10.5	10.17	2930
1775593500	9.932	0.01	0.14	10.02	10.16	9.892	261