Dynavox Group AB【H3Q】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	0.19	3.51526364477	5.405	6.04	5.405	1676	5.76925519	DE
4	-0.87	-13.4570765661	6.465	6.665	5	1164	5.58878106	DE
12	-2.79	-33.2737030411	8.385	9.24	5	707	6.44936929	DE
26	-3.83	-40.6366047745	9.425	9.82	5	693	7.40590217	DE
52	-4.705	-45.6796116505	10.3	11.79	5	702	8.32128972	DE
156	3.185	132.157676349	2.41	11.79	2.335	1004	6.20999534	DE
260	3.185	132.157676349	2.41	11.79	2.335	1004	6.20999534	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
1783542300	5.61	-0.22	-3.77	5.67	5.67	5.595	1645
1783455900	5.83	-0.13	-2.18	5.945	5.975	5.76	4887
1783369500	5.96	0.08	1.27	6.035	6.04	5.96	256
1783110300	5.885	0.23	3.98	5.885	5.885	5.885	400
1783023900	5.66	0.25	4.62	5.405	5.66	5.405	1190
1782937500	5.41	0.13	2.37	5.2649999	5.41	5.2649999	841
1782851100	5.285	-0.13	-2.31	5.53	5.53	5.285	2416
1782764700	5.41	0.31	6.08	5.28	5.41	5.28	2592
1782505500	5.0999999	-0.28	-5.12	5.18	5.23	5	3508
1782419100	5.375	0	0.00	5.375	5.375	5.375	0
1782332700	5.375	-0.23	-4.10	5.43	5.43	5.375	204
1782246300	5.605	-0.14	-2.35	5.5	5.605	5.5	340
1782159900	5.74	0.04	0.61	5.74	5.74	5.74	2
1781900700	5.705	-0.19	-3.22	5.76	5.76	5.705	93
1781814300	5.8949999	-0.04	-0.59	5.8949999	5.8949999	5.8949999	106
1781727900	5.93	-0.52	-8.06	6.37	6.37	5.93	1162
1781641500	6.45	-0.13	-1.90	6.54	6.54	6.4349999	137
1781555100	6.575	0.15	2.33	6.665	6.665	6.575	302
1781295900	6.425	-0.09	-1.31	6.465	6.465	6.425	876
1781209500	6.51	0	0.00	6.51	6.51	6.51	0
1781123100	6.51	0.1	1.56	6.4	6.51	6.4	1270
1781036700	6.41	-0.25	-3.68	6.64	6.64	6.41	291
1780950300	6.655	-0.42	-5.94	6.705	6.735	6.655	844
1780691100	7.075	0.38	5.60	6.93	7.095	6.93	7
1780604700	6.7	-0.3	-4.29	6.86	6.86	6.7	840
1780518300	7	-0.51	-6.79	7.35	7.35	6.985	1072
1780431900	7.51	0.08	1.08	7.64	7.64	7.49	151
1780345500	7.43	-0.1	-1.33	7.43	7.43	7.43	200
1780086300	7.53	0.01	0.13	7.53	7.53	7.53	70
1779999900	7.52	0	0.00	7.52	7.52	7.52	0
1779913500	7.52	-0.05	-0.59	7.52	7.52	7.52	130
1779827100	7.565	0	0.00	7.565	7.565	7.565	0
1779740700	7.565	0.07	0.93	7.555	7.6	7.555	13
1779481500	7.495	0.24	3.31	7.425	7.53	7.425	1928
1779395100	7.255	-0.18	-2.36	7.425	7.425	7.255	553
1779308700	7.43	0.21	2.91	7.355	7.43	7.355	4
1779222300	7.22	0.01	0.14	7.35	7.35	7.22	456
1779135900	7.21	0.13	1.84	7.045	7.215	7.045	227
1778876700	7.08	-0.56	-7.33	7.44	7.44	7.08	1207
1778790300	7.64	0.06	0.86	7.64	7.64	7.64	13
1778703900	7.575	0.05	0.66	7.575	7.575	7.575	500
1778617500	7.525	-0.24	-3.09	7.595	7.595	7.525	25
1778531100	7.765	0.01	0.19	7.695	7.765	7.675	501
1778271900	7.75	-0.05	-0.58	7.65	7.75	7.65	400
1778185500	7.795	0.05	0.71	7.795	7.795	7.795	2
1778099100	7.74	0.03	0.39	7.93	7.93	7.74	842
1778012700	7.71	0.11	1.45	7.615	7.915	7.615	480
1777926300	7.6	0.03	0.40	7.6	7.7	7.545	68
1777580700	7.57	0.05	0.66	7.485	7.57	7.44	359
1777494300	7.52	-0.38	-4.81	7.8	7.8	7.52	1404
1777407900	7.9	-0.09	-1.06	7.965	8.0749999	7.9	97
1777321500	7.985	-0.57	-6.61	8.4949999	8.4949999	7.95	520
1777062300	8.55	0	0.00	8.55	8.55	8.55	0
1776975900	8.55	-0.13	-1.50	8.55	8.55	8.55	116
1776889500	8.68	-0.08	-0.91	8.785	8.865	8.65	1017
1776803100	8.76	-0.45	-4.89	9.0299999	9.0299999	8.74	673
1776716700	9.21	-0.03	-0.32	9.21	9.21	9.21	1
1776457500	9.24	0.59	6.82	8.895	9.24	8.895	186
1776371100	8.65	0.29	3.47	8.385	8.65	8.385	756
1776284700	8.36	0.07	0.91	8.15	8.36	8.15	16
1776198300	8.285	0.05	0.67	8.285	8.285	8.285	15
1776111900	8.23	0.26	3.20	7.91	8.23	7.88	382
1775852700	7.975	-0.07	-0.87	8.09	8.09	7.975	387
1775766300	8.045	-0.25	-3.01	8.07	8.07	8.035	152