Doman Building Materials Group Ltd【DBM】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	0.36	3.21141837645	11.21	11.6	11.07	104957	11.28605637	CS
4	0.96	9.04806786051	10.61	11.6	10.25	99489	10.95001131	CS
12	1.94	20.1453790239	9.63	11.6	9.4	106120	10.42005219	CS
26	2.02	21.1518324607	9.55	11.6	9.22	123588	10.1307956	CS
52	2.85	32.6834862385	8.72	11.6	8.34	119935	9.64728321	CS
156	5.19	81.3479623824	6.38	11.6	6.08	165536	8.10715074	CS
260	3.09	36.4386792453	8.48	11.6	5.3	202927	7.50607733	CS

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
1782337200	11.29	0.1	0.89	11.16	11.38	11.16	112920
1782250800	11.19	0.01	0.09	11.15	11.36	11.07	94584
1782164400	11.18	-0.2	-1.76	11.28	11.36	11.18	60328
1781905200	11.38	0.05	0.44	11.32	11.41	11.28	74936
1781818800	11.33	0.25	2.26	11.21	11.37	11.16	182017
1781732400	11.08	0.01	0.09	11.06	11.33	11.06	84325
1781646000	11.07	-0.2	-1.77	11.25	11.27	11.07	54398
1781559600	11.27	0.3	2.73	11.11	11.32	11.03	165683
1781300400	10.97	0.05	0.46	10.93	11.06	10.9	119615
1781214000	10.92	0.31	2.92	10.83	10.95	10.73	48632
1781127600	10.61	-0.44	-3.98	10.98	11.12	10.61	217285
1781041200	11.05	0.58	5.54	10.48	11.08	10.42	324553
1780954800	10.47	0.04	0.38	10.45	10.59	10.45	35846
1780695600	10.43	-0.18	-1.70	10.5	10.57	10.42	56240
1780609200	10.61	0.11	1.05	10.56	10.65	10.52	64627
1780522800	10.5	0.08	0.77	10.43	10.6	10.41	65699
1780436400	10.42	0.01	0.10	10.38	10.54	10.38	36278
1780350000	10.41	-0.13	-1.23	10.54	10.54	10.25	120530
1780090800	10.54	-0.11	-1.03	10.67	10.69	10.54	24239
1780004400	10.65	0.03	0.28	10.61	10.73	10.55	47050
1779918000	10.62	0.18	1.72	10.5	10.68	10.5	122894
1779831600	10.44	0.12	1.16	10.39	10.58	10.33	152373
1779745200	10.32	0.02	0.19	10.38	10.4	10.27	70261
1779486000	10.3	0.03	0.29	10.28	10.35	10.26	86333
1779399600	10.27	-0.06	-0.58	10.33	10.35	10.21	94406
1779313200	10.33	0.05	0.49	10.38	10.5	10.31	122424
1779226800	10.28	-0.02	-0.19	10.35	10.36	10.25	138202
1778881200	10.3	-0.04	-0.39	10.3	10.36	10.2	260871
1778794800	10.34	-0.04	-0.39	10.48	10.48	10.33	65109
1778708400	10.38	0.13	1.27	10.3	10.45	10.24	123111
1778622000	10.25	-0.14	-1.35	10.4	10.43	10.22	144918
1778535600	10.39	0.12	1.17	10.39	10.75	10.36	374049
1778276400	10.27	0.02	0.20	10.25	10.33	10.22	106997
1778190000	10.25	0.02	0.20	10.25	10.35	10.25	65962
1778103600	10.23	0.22	2.20	10.11	10.26	10.01	147632
1778017200	10.01	-0.01	-0.10	10.02	10.12	10	73621
1777930800	10.02	-0.24	-2.34	10.25	10.3	9.92	156972
1777671600	10.26	-0.04	-0.39	10.33	10.33	10.25	69107
1777585200	10.3	0.21	2.08	10.08	10.37	10.08	105067
1777498800	10.09	0.01	0.10	10.04	10.18	10.04	105241
1777412400	10.08	-0.04	-0.40	10.14	10.26	10.05	225094
1777326000	10.12	-0.03	-0.30	10.15	10.19	10.08	100899
1777066800	10.15	-0.04	-0.39	10.16	10.2	10.09	58284
1776980400	10.19	0.07	0.69	10.11	10.24	10.07	68778
1776894000	10.12	0.04	0.40	10.19	10.21	10.03	62928
1776807600	10.08	-0.03	-0.30	10.13	10.24	10.04	77343
1776721200	10.11	-0.24	-2.32	10.2	10.26	10.07	79735
1776462000	10.35	0.54	5.50	9.89	10.38	9.89	223926
1776375600	9.81	0.04	0.41	9.8699999	9.8699999	9.75	46986
1776289200	9.77	-0.06	-0.61	9.85	9.9	9.76	112696
1776202800	9.83	0.01	0.10	9.85	9.94	9.8	61256
1776116400	9.82	0.07	0.72	9.74	9.92	9.7	52977
1775857200	9.75	0.08	0.83	9.65	9.81	9.63	71850
1775770800	9.67	0.03	0.31	9.6199999	9.7	9.56	44829
1775684400	9.64	0.21	2.23	9.6199999	9.75	9.58	74415
1775598000	9.43	-0.11	-1.15	9.5	9.55	9.4	93556
1775511600	9.5399999	0.01	0.10	9.55	9.58	9.48	59449
1775166000	9.53	-0.14	-1.45	9.63	9.63	9.48	64626
1775079600	9.67	0.08	0.83	9.64	9.7	9.61	96942
1774993200	9.59	0.02	0.21	9.52	9.67	9.48	126745
1774906800	9.57	-0.03	-0.31	9.61	9.71	9.5	109475
1774647600	9.6	-0.05	-0.52	9.58	9.65	9.53	93959
1774561200	9.65	-0.17	-1.73	9.77	9.83	9.64	67584
1774474800	9.82	0.04	0.41	9.85	9.94	9.78	134425