Definity Financial Corporation【DFY】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	3.54	5.44950738916	64.96	68.85	64.95	251430	66.28839457	CS
4	2.26	3.41183574879	66.24	69.72	64.6	172779	66.83574323	CS
12	0.87	1.28641135591	67.63	69.93	61.92	174629	66.45336423	CS
26	-1.92	-2.72649815393	70.42	77.49	61.92	171101	68.14791618	CS
52	-4.35	-5.97117364447	72.85	79.93	61.92	166798	70.07025194	CS
156	31.53	85.2853665134	36.97	79.93	32.09	139121	58.23323112	CS
260	40.5	144.642857143	28	79.93	26	160894	47.56488942	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
1780695600	68.5	1.65	2.47	66.849999	68.85	66.849999	192076
1780609200	66.849999	0.35	0.53	66.75	67.87	66.459999	139354
1780522800	66.5	-0.8	-1.19	66.51	68.24	66.45	185275
1780436400	67.3	1.47	2.23	65.45	67.3	65.45	103922
1780350000	65.83	-0.22	-0.33	65.9	67.5	65.75	113918
1780090800	66.05	0.84	1.29	64.959999	67	64.95	714680
1780004400	65.209999	0.17	0.26	64.97	65.66	64.599999	102297
1779918000	65.04	-0.83	-1.26	65.94	66.819999	64.959999	120530
1779831600	65.87	-1.41	-2.10	67.25	67.31	65.68	196250
1779745200	67.28	-0.02	-0.03	67.21	67.81	66.93	45145
1779486000	67.3	-1.7	-2.46	68.77	68.77	67.28	121372
1779399600	69	0.32	0.47	68.31	69.36	67.88	140333
1779313200	68.68	0.29	0.42	68.57	69.72	68.55	237169
1779226800	68.39	0.48	0.71	68.64	69.22	67.55	112074
1778881200	67.91	0.86	1.28	67.27	68.78	66.98	187257
1778794800	67.05	1.94	2.98	65.48	67.29	65.34	112908
1778708400	65.11	-0.57	-0.87	65.58	66.239999	64.64	162005
1778622000	65.68	-0.9	-1.35	66.56	66.87	65.51	110639
1778535600	66.58	-2	-2.92	68.36	68.81	66.51	103993
1778276400	68.58	2.98	4.54	66.239999	68.92	65.16	273672
1778190000	65.599999	1.21	1.88	64.25	66.2	64.019999	198492
1778103600	64.39	-2.14	-3.22	67.01	67.58	64	157851
1778017200	66.53	-0.54	-0.81	67.09	67.11	66.36	138042
1777930800	67.069999	-1.58	-2.30	68.68	69.17	67.019999	172573
1777671600	68.65	-0.6	-0.87	69.14	69.93	68.46	148517
1777585200	69.25	1	1.47	67.89	69.31	67.62	317847
1777498800	68.25	0.42	0.62	67.76	68.73	67.43	281040
1777412400	67.83	0.2	0.30	68.11	68.58	67.58	115043
1777326000	67.63	-0.56	-0.82	68.08	68.4	67.5	225872
1777066800	68.19	0.44	0.65	68.27	68.27	67.4	195494
1776980400	67.75	0.35	0.52	67.45	67.88	67.12	122066
1776894000	67.4	-0.26	-0.38	67.62	68.22	66.769999	180618
1776807600	67.66	-0.34	-0.50	67.66	68.44	66.55	145380
1776721200	68	0.19	0.28	67.77	68.18	66.33	211879
1776462000	67.81	1.16	1.74	66.94	67.84	66.94	122331
1776375600	66.65	0.99	1.51	65.459999	67.019999	65.459999	377601
1776289200	65.66	0.94	1.45	64.61	65.739999	64.61	172168
1776202800	64.72	0.95	1.49	63.59	65.239999	63.24	126800
1776116400	63.77	1.57	2.52	62.04	63.86	61.92	248420
1775857200	62.2	-1.84	-2.87	63.99	64.12	61.94	245153
1775770800	64.04	-0.58	-0.90	64.209999	65.01	63.77	125793
1775684400	64.62	1.95	3.11	63.24	64.8	63.24	143154
1775598000	62.67	-0.48	-0.76	62.93	63.05	61.92	155462
1775511600	63.15	-0.09	-0.14	63.43	64.069999	62.93	209862
1775166000	63.24	-0.02	-0.03	63.05	63.83	62.61	285093
1775079600	63.26	-2.23	-3.41	65.819999	65.819999	63.17	153917
1774993200	65.489999	0.19	0.29	65.51	65.959999	64.95	144044
1774906800	65.3	0.63	0.97	64.04	66.01	64.04	201669
1774647600	64.67	-1.09	-1.66	65.51	65.79	64.41	90052
1774561200	65.76	-0.99	-1.48	66.709999	67.52	65.739999	91332
1774474800	66.75	-1	-1.48	67.86	67.96	66.709999	160907
1774388400	67.75	-0.51	-0.75	67.84	68.6	67.7	103974
1774302000	68.26	1.86	2.80	66.66	68.54	66.66	191897
1774042800	66.4	-0.35	-0.52	66.709999	67.14	66.11	224603
1773956400	66.75	-1.41	-2.07	68.12	68.12	66.05	204483
1773870000	68.16	-0.65	-0.94	68.41	68.84	68.03	108998
1773783600	68.81	0.04	0.06	69.08	69.37	68.5	81919
1773697200	68.77	0.64	0.94	68.13	69.2	68.13	126158
1773438000	68.13	0.33	0.49	67.63	68.97	67.63	139186
1773351600	67.8	0.03	0.04	67.33	68.07	67.33	212451
1773265200	67.77	-0.04	-0.06	67.3	68.13	67.3	195728
1773178800	67.81	1.53	2.31	66.28	68.02	66.2	200811
1773092400	66.28	-0.72	-1.07	66.379999	67	65.25	150005
1772836800	67	-0.75	-1.11	66.989999	67.13	66.54	141899