DRI Healthcare Trust【DHT.U】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	-0.35	-2.77557494052	12.61	12.61	12.26	24	12.3207438	CS
4	0.05	0.4095004095	12.21	12.84	12.21	26	12.58696737	CS
12	0.06	0.491803278689	12.2	12.84	11.59	2509	11.73342774	CS
26	0.71	6.14718614719	11.55	12.84	11.15	1276	11.72718055	CS
52	2.83	30.0106044539	9.43	12.84	9.43	821	11.440556	CS
156	4.75	63.2490013316	7.51	12.84	7.51	888	10.55256437	CS
260	4.76	63.4666666667	7.5	12.84	4.65	1429	7.73887174	CS

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
1782855600	12.26	0	0.00	12.26	12.26	12.26	0
1782769200	12.26	0	0.00	12.26	12.26	12.26	0
1782510000	12.26	-0.35	-2.78	12.26	12.26	12.26	100
1782423600	12.61	0	0.00	12.61	12.61	12.61	21
1782337200	12.61	0	0.00	12.61	12.61	12.61	0
1782250800	12.61	0	0.00	12.61	12.61	12.61	0
1782164400	12.61	0	0.00	12.61	12.61	12.61	0
1781905200	12.61	0	0.00	12.61	12.61	12.61	0
1781818800	12.61	-0.23	-1.79	12.62	12.62	12.61	300
1781732400	12.84	0	0.00	12.84	12.84	12.84	0
1781646000	12.84	0	0.00	12.84	12.84	12.84	0
1781559600	12.84	0	0.00	12.84	12.84	12.84	0
1781300400	12.84	0	0.00	12.84	12.84	12.84	0
1781214000	12.84	0	0.00	12.84	12.84	12.84	0
1781127600	12.84	0	0.00	12.84	12.84	12.84	0
1781041200	12.84	0	0.00	12.84	12.84	12.84	0
1780954800	12.84	0.63	5.16	12.84	12.84	12.84	100
1780695600	12.21	0	0.00	12.21	12.21	12.21	0
1780609200	12.21	0	0.00	12.21	12.21	12.21	0
1780522800	12.21	0	0.00	12.21	12.21	12.21	0
1780436400	12.21	0	0.00	12.21	12.21	12.21	0
1780350000	12.21	0	0.00	12.21	12.21	12.21	0
1780090800	12.21	0	0.00	12.21	12.21	12.21	0
1780004400	12.21	0	0.00	12.21	12.21	12.21	0
1779918000	12.21	0	0.00	12.21	12.21	12.21	0
1779831600	12.21	0.02	0.16	12.3	12.3	12.21	700
1779745200	12.19	0	0.00	12.19	12.19	12.19	0
1779486000	12.19	0.57	4.91	11.93	12.19	11.93	200
1779399600	11.62	-0.06	-0.51	11.6	11.62	11.6	5100
1779313200	11.68	-0.11	-0.93	11.68	11.68	11.68	100
1779226800	11.79	0.2	1.73	11.9	11.9	11.65	1100
1778881200	11.59	0	0.00	11.59	11.59	11.59	0
1778794800	11.59	-0.01	-0.09	11.59	11.59	11.59	100
1778708400	11.6	0	0.00	11.6	11.6	11.6	20100
1778622000	11.6	-0.06	-0.51	11.6	11.6	11.6	6600
1778535600	11.66	-0.42	-3.48	11.62	11.76	11.59	75900
1778276400	12.08	0	0.00	12.08	12.08	12.08	0
1778190000	12.08	0	0.00	12.08	12.08	12.08	0
1778103600	12.08	0	0.00	12.08	12.08	12.08	0
1778017200	12.08	0	0.00	12.08	12.08	12.08	0
1777930800	12.08	0	0.00	12.08	12.08	12.08	0
1777671600	12.08	0	0.00	12.08	12.08	12.08	0
1777585200	12.08	0.06	0.50	12.005	12.08	12.005	3000
1777498800	12.02	0.32	2.74	12	12.02	12	17500
1777412400	11.7	0	0.00	11.7	11.7	11.7	0
1777326000	11.7	0	0.00	11.7	11.7	11.7	0
1777066800	11.7	0	0.00	11.7	11.7	11.7	0
1776980400	11.7	0	0.00	11.7	11.7	11.7	0
1776894000	11.7	0	0.00	11.7	11.7	11.7	0
1776807600	11.7	0	0.00	11.7	11.7	11.7	4
1776721200	11.7	0	0.00	11.7	11.7	11.7	29
1776462000	11.7	0	0.00	11.7	11.7	11.7	0
1776375600	11.7	0	0.00	11.7	11.7	11.7	0
1776289200	11.7	-0.1	-0.85	11.71	11.71	11.7	2100
1776202800	11.8	0	0.00	11.8	11.8	11.8	0
1776116400	11.8	0	0.00	11.8	11.8	11.8	0
1775857200	11.8	0	0.00	11.8	11.8	11.8	0
1775770800	11.8	-0.2	-1.67	12.02	12.02	11.8	5900
1775684400	12	-0.2	-1.64	12.05	12.05	12	9100
1775598000	12.2	0	0.00	12.2	12.2	12.2	0
1775511600	12.2	0	0.00	12.2	12.2	12.2	0
1775166000	12.2	0	0.00	12.2	12.2	12.2	0
1775079600	12.2	-0.05	-0.41	12.2	12.2	12.2	400