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	4	5.60931145702	71.31	76.35	71.31	149922	74.5866405	CS
4	9.86	15.0649350649	65.45	76.35	65.45	150282	71.36620816	CS
12	12.38	19.6726521532	62.93	76.35	61.92	172669	68.00702334	CS
26	-1.4	-1.82505540347	76.71	77.49	61.92	175189	68.20441964	CS
52	-3.08	-3.92907258579	78.39	79.93	61.92	165602	69.84300357	CS
156	40.31	115.171428571	35	79.93	32.09	138258	59.24769936	CS
260	47.31	168.964285714	28	79.93	26	160312	47.91978602	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782769200	75.31	0.41	0.55	74.7	76.35	74.7	130891
1782510000	74.9	0.7	0.94	74.24	75.13	74.22	170160
1782423600	74.2	-0.66	-0.88	74.67	75.02	73.93	139416
1782337200	74.86	1.44	1.96	72.75	75.77	72.75	185112
1782250800	73.42	1.9	2.66	71.31	73.46	71.31	124032
1782164400	71.52	-0.56	-0.78	72.17	73.19	70.76	187202
1781905200	72.08	-0.14	-0.19	72.04	72.65	72.04	88947
1781818800	72.22	0.26	0.36	71.98	72.53	71.47	156398
1781732400	71.96	0.91	1.28	70.2	71.96	70.2	139608
1781646000	71.05	0.95	1.36	70.14	71.25	70.14	82571
1781559600	70.1	-0.25	-0.36	69.95	70.53	69.87	83522
1781300400	70.35	-1.49	-2.07	71.77	71.9	70.14	157571
1781214000	71.84	-0.62	-0.86	72.25	73.18	71.77	119427
1781127600	72.46	0.83	1.16	71.59	72.73	71.45	186317
1781041200	71.63	1.37	1.95	70.05	72.14	70.05	213707
1780954800	70.26	1.76	2.57	68.08	70.53	68.08	220124
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