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	0	10.61	10.73	10.25	58759	10.48052091	CS
4	0.36	3.51219512195	10.25	10.75	10.2	116932	10.36550825	CS
12	0.98	10.1765316719	9.63	10.75	9.4	110516	10.0175305	CS
26	1.36	14.7027027027	9.25	10.75	9.15	117339	9.9767818	CS
52	2.01	23.3720930233	8.6	10.75	8.34	118707	9.51938389	CS
156	4	60.5143721634	6.61	10.75	6.08	165551	8.04658539	CS
260	2.26	27.0658682635	8.35	10.75	5.3	205664	7.50893299	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
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
1774388400	9.78	0.04	0.41	9.59	9.9	9.59	82453
1774302000	9.74	0.27	2.85	9.5	9.84	9.5	119851
1774042800	9.47	-0.06	-0.63	9.57	9.57	9.4	217133
1773956400	9.53	-0.17	-1.75	9.6	9.61	9.4	140404
1773870000	9.7	-0.17	-1.72	9.88	9.88	9.65	166268
1773783600	9.8699999	0.1	1.02	9.85	9.95	9.85	92010
1773697200	9.77	0.24	2.52	9.53	9.7899999	9.53	96128
1773438000	9.53	0.01	0.11	9.63	9.69	9.43	254448
1773351600	9.52	-0.13	-1.35	9.63	9.71	9.52	153155
1773265200	9.65	-0.1	-1.03	9.72	9.75	9.58	207313
1773178800	9.75	-0.06	-0.61	9.74	9.95	9.69	116312
1773092400	9.81	-0.04	-0.41	9.68	9.83	9.5	302662
1772836800	9.85	-0.39	-3.81	9.64	10.09	9.22	330464
1772750400	10.24	-0.11	-1.06	10.35	10.35	10.15	88146