DaVita Inc【TRL】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	13.15	7.73074661964	170.1	184	170.1	51	179.82628458	DE
4	13.4	7.88931410068	169.85	184	161.94999	58	170.6711572	DE
12	50.6	38.1454956653	132.65	184	122.9	82	156.75549612	DE
26	83.55	83.8014042126	99.7	184	86.94	137	120.11090465	DE
52	65.4	55.4942723801	117.85	184	86.94	126	117.40290419	DE
156	88.41	93.2201602699	94.84	184	67.599999	150	118.64842226	DE
260	88.41	93.2201602699	94.84	184	67.599999	150	118.64842226	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
1781727900	183.05	3.15	1.75	179.4	184	179.4	78
1781641500	179.9	-0.8	-0.44	180.05	180.05	179.9	17
1781555100	180.7	-1.3	-0.71	181.2	181.2	179.95	73
1781295900	182	7	4.00	177.95	182.7	177.95	105
1781209500	175	4.45	2.61	175	175	175	55
1781123100	170.55	4.25	2.56	170.1	170.55	170.1	3
1781036700	166.3	0	0.00	166.3	166.3	166.3	61
1780950300	166.3	-0.5	-0.30	168.1	168.1	165.65	117
1780691100	166.8	-1.75	-1.04	165.35	166.8	165.35	3
1780604700	168.55	-0.15	-0.09	166.5	171.05	164.5	351
1780518300	168.69999	6.5	4.01	168.69999	168.69999	168.69999	10
1780431900	162.19999	-6.45	-3.82	161.94999	162.65	161.94999	46
1780345500	168.65	-0.1	-0.06	166.5	168.65	166.5	55
1780086300	168.75	-0.65	-0.38	168.75	168.75	168.75	45
1779999900	169.4	1.4	0.83	169.4	169.4	169.4	1
1779913500	168	-0.95	-0.56	168	168	168	3
1779827100	168.94999	-2.3	-1.34	171	172.5	168	130
1779740700	171.25	-0.8	-0.46	171.35	173	171.25	17
1779481500	172.05	1.8	1.06	172.45	172.45	172	48
1779395100	170.25	0.5	0.29	170.25	170.25	170.25	10
1779308700	169.75	-0.25	-0.15	169.85	169.85	169.75	15
1779222300	170	-2.05	-1.19	170.05	170.5	170	37
1779135900	172.05	4.7	2.81	173.4	173.4	171.9	63
1778876700	167.35	-1.2	-0.71	163.05	167.35	163.05	176
1778790300	168.55	-0.85	-0.50	168.55	168.55	168.55	13
1778703900	169.4	-0.1	-0.06	170.85	170.85	169.1	272
1778617500	169.5	0	0.00	168.19999	169.5	168.19999	280
1778531100	169.5	1	0.59	169.5	169.5	169.5	13
1778271900	168.5	5.9	3.63	166.69999	168.5	165.5	264
1778185500	162.6	2.1	1.31	165.6	165.6	161.75	99
1778099100	160.5	25.8	19.15	140.15	161.19999	140.15	247
1778012700	134.69999	5.45	4.22	131.5	134.69999	130	488
1777926300	129.25	0	0.00	129.25	129.25	129.25	0
1777580700	129.25	1.15	0.90	130	130	129.25	6
1777494300	128.1	0	0.00	128.1	128.1	128.1	0
1777407900	128.1	-0.4	-0.31	127.4	128.1	127.4	68
1777321500	128.5	0	0.00	128.5	128.5	128.5	0
1777062300	128.5	-2.9	-2.21	131.85	131.85	128.5	29
1776975900	131.4	6.8	5.46	130.35	133.25	130.25	67
1776889500	124.6	0	0.00	124.6	124.6	124.6	0
1776803100	124.6	0	0.00	124.6	124.6	124.6	0
1776716700	124.6	0	0.00	124.6	124.6	124.6	0
1776457500	124.6	1.65	1.34	124.6	124.6	124.6	110
1776371100	122.95	0	0.00	122.95	122.95	122.95	0
1776284700	122.95	-3.75	-2.96	123.9	123.9	122.9	65
1776198300	126.7	-1.4	-1.09	126.7	126.7	126.7	40
1776111900	128.1	0	0.00	128.1	128.1	128.1	0
1775852700	128.1	0.75	0.59	128.25	128.25	128.1	6
1775766300	127.35	-1.65	-1.28	127.35	127.35	127.35	48
1775679900	129	-0.3	-0.23	129	129	129	1
1775593500	129.3	0.15	0.12	130.75	130.75	129.3	80
1775161500	129.15	-3.6	-2.71	129.19999	129.19999	129.15	79
1775075100	132.75	-2.45	-1.81	134.1	134.1	132.75	11
1774988700	135.19999	0	0.00	135.19999	135.19999	135.19999	0
1774902300	135.19999	-0.65	-0.48	135.19999	135.19999	135.19999	22
1774646700	135.85	3.45	2.61	135.65	136.25	135.65	59
1774560300	132.4	0	0.00	132.4	132.4	132.4	0
1774473900	132.4	-0.5	-0.38	132.65	132.65	132.4	48
1774387500	132.9	1.7	1.30	130.65	132.9	130.65	79
1774301100	131.19999	0.7	0.54	127.65	131.19999	127.6	122
1774041900	130.5	1.5	1.16	130.6	130.94999	130.5	85
1773955500	129	-2.05	-1.56	130.3	131.65	129	67
1773869100	131.05	0.3	0.23	131.35	131.35	131.05	16