Dine Brands Global Inc【IHP】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	-1.78	-6.51537335286	27.32	27.32	25.3	1	26.02	DE
4	1.8	7.58213984836	23.74	27.32	23.74	4	26.04	DE
12	0.74	2.98387096774	24.8	27.32	22.2	63	24.32890063	DE
26	-2.46	-8.78571428571	28	33.799999	22.2	152	28.17280602	DE
52	3.54	16.0909090909	22	33.799999	17.3	209	23.00191994	DE
156	-24.96	-49.4257425743	50.5	51	16.7	229	25.46475568	DE
260	-24.96	-49.4257425743	50.5	51	16.7	229	25.46475568	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	25.3	0	0.00	25.3	25.3	25.3	0
1780604700	25.3	0	0.00	25.3	25.3	25.3	0
1780518300	25.3	-1.2	-4.53	25.3	25.3	25.3	1
1780431900	26.5	0.36	1.38	26.5	26.5	26.5	1
1780345500	26.14	-0.06	-0.23	27.32	27.32	26.14	2
1780086300	26.2	0	0.00	26.2	26.2	26.2	0
1779999900	26.2	0	0.00	26.2	26.2	26.2	0
1779913500	26.2	0	0.00	26.2	26.2	26.2	0
1779827100	26.2	0.98	3.89	26.2	26.2	26.2	20
1779740700	25.22	0	0.00	25.22	25.22	25.22	0
1779481500	25.22	0	0.00	25.22	25.22	25.22	0
1779395100	25.22	0	0.00	25.22	25.22	25.22	0
1779308700	25.22	0	0.00	25.22	25.22	25.22	0
1779222300	25.22	1.48	6.23	25.22	25.22	25.22	1
1779135900	23.74	0	0.00	23.74	23.74	23.74	0
1778876700	23.74	0	0.00	23.74	23.74	23.74	0
1778790300	23.74	0	0.00	23.74	23.74	23.74	0
1778703900	23.74	0	0.00	23.74	23.74	23.74	0
1778617500	23.74	0	0.00	23.74	23.74	23.74	0
1778531100	23.74	-1.34	-5.34	23.74	23.74	23.74	1
1778271900	25.08	0	0.00	25.08	25.08	25.08	0
1778185500	25.08	0	0.00	25.08	25.08	25.08	0
1778099100	25.08	2.08	9.04	25.08	25.08	25.08	120
1778012700	23	0	0.00	23	23	23	0
1777926300	23	-1.6	-6.50	23.32	23.42	23	37
1777580700	24.6	0	0.00	24.6	24.6	24.6	0
1777494300	24.6	0	0.00	24.6	24.6	24.6	0
1777407900	24.6	0	0.00	24.6	24.6	24.6	0
1777321500	24.6	0	0.00	24.6	24.6	24.6	0
1777062300	24.6	0	0.00	24.6	24.6	24.6	0
1776975900	24.6	0	0.00	24.6	24.6	24.6	0
1776889500	24.6	-0.82	-3.23	23.9	24.6	23.9	70
1776803100	25.42	0.02	0.08	25.42	25.42	25.42	1
1776716700	25.4	1.12	4.61	25.42	25.42	25.4	4
1776457500	24.28	0	0.00	24.28	24.28	24.28	0
1776371100	24.28	0	0.00	24.28	24.28	24.28	0
1776284700	24.28	0	0.00	24.28	24.28	24.28	0
1776198300	24.28	0	0.00	24.28	24.28	24.28	0
1776111900	24.28	0	0.00	24.28	24.28	24.28	0
1775852700	24.28	0	0.00	24.28	24.28	24.28	0
1775766300	24.28	0	0.00	24.28	24.28	24.28	0
1775679900	24.28	0	0.00	24.28	24.28	24.28	0
1775593500	24.28	1.68	7.43	24.28	24.28	24.28	1
1775161500	22.6	0	0.00	22.6	22.6	22.6	0
1775075100	22.6	-0.4	-1.74	22.6	22.6	22.6	16
1774988700	23	0	0.00	23	23	23	0
1774902300	23	-1.6	-6.50	22.2	23	22.2	165
1774646700	24.6	0	0.00	24.6	24.6	24.6	0
1774560300	24.6	0	0.00	24.6	24.6	24.6	0
1774473900	24.6	0	0.00	24.6	24.6	24.6	0
1774387500	24.6	0	0.00	24.6	24.6	24.6	0
1774301100	24.6	0	0.00	24.6	24.6	24.6	0
1774041900	24.6	0	0.00	24.6	24.6	24.6	0
1773955500	24.6	0	0.00	24.6	24.6	24.6	0
1773869100	24.6	0	0.00	24.6	24.6	24.6	0
1773782700	24.6	-0.2	-0.81	24.8	24.8	24.6	506
1773696300	24.8	0	0.00	24.8	24.8	24.8	0
1773437100	24.8	0	0.00	24.8	24.8	24.8	0
1773350700	24.8	0	0.00	24.8	24.8	24.8	0
1773264300	24.8	-1	-3.88	24.8	24.8	24.8	20
1773122400	25.8	0	0.00	25.8	25.8	25.8	0
1773036000	25.8	0	0.00	25.8	25.8	25.8	0