Walt Disney CDR CAD Hedged【DIS】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	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780522800	11.16	-0.2	-1.76	11.22	11.31	11.13	10264
1780436400	11.36	-0.18	-1.56	11.25	11.37	11.25	13719
1780350000	11.54	0.1	0.87	11.4	11.54	11.29	17034
1780090800	11.44	-0.18	-1.55	11.54	11.58	11.42	11117
1780004400	11.62	-0.06	-0.51	11.65	11.69	11.59	73015
1779918000	11.68	0.09	0.78	11.62	11.79	11.6	23107
1779831600	11.59	-0.19	-1.61	11.6	11.6	11.5	10353
1779745200	11.78	0.21	1.82	11.75	11.78	11.49	8771
1779486000	11.57	-0.05	-0.43	11.57	11.61	11.56	8087
1779399600	11.62	-0.08	-0.68	11.56	11.71	11.56	8430
1779313200	11.7	0.18	1.56	11.45	11.75	11.45	31842
1779226800	11.52	0	0.00	11.55	11.61	11.46	28974
1778881200	11.52	-0.32	-2.70	11.72	11.81	11.5	62528
1778794800	11.84	0.05	0.42	11.8	11.89	11.8	16452
1778708400	11.79	-0.11	-0.92	11.81	11.83	11.7	14932
1778622000	11.9	0.17	1.45	11.83	11.91	11.73	20581
1778535600	11.73	-0.37	-3.06	12.09	12.09	11.72	60892
1778276400	12.1	-0.12	-0.98	12.22	12.22	12.1	20172
1778190000	12.22	0.08	0.66	12.17	12.38	12.04	30137
1778103600	12.14	0.86	7.62	11.89	12.25	11.87	57953
1778017200	11.28	-0.13	-1.14	11.47	11.47	11.26	16385
1777930800	11.41	-0.21	-1.81	11.47	11.55	11.41	17855
1777671600	11.62	-0.04	-0.34	11.61	11.66	11.59	52133
1777585200	11.66	0.29	2.55	11.4	11.68	11.39	4195
1777498800	11.37	-0.03	-0.26	11.38	11.4	11.32	12461
1777412400	11.4	-0.1	-0.87	11.49	11.49	11.38	5529
1777326000	11.5	-0.01	-0.09	11.51	11.61	11.48	11653
1777066800	11.51	-0.19	-1.62	11.7	11.7	11.51	4779
1776980400	11.7	-0.08	-0.68	11.75	11.75	11.55	18178
1776894000	11.78	0.05	0.43	11.79	11.82	11.72	5532
1776807600	11.73	-0.23	-1.92	11.91	11.95	11.73	45630
1776721200	11.96	0.02	0.17	11.92	12.02	11.92	67533
1776462000	11.94	0.25	2.14	11.76	11.95	11.76	41968
1776375600	11.69	0.1	0.86	11.67	11.73	11.59	11931
1776289200	11.59	0.03	0.26	11.49	11.62	11.45	10322
1776202800	11.56	0.18	1.58	11.4	11.57	11.39	74836
1776116400	11.38	0.25	2.25	11.1	11.38	11.1	4819
1775857200	11.13	-0.11	-0.98	11.24	11.24	11.13	8777
1775770800	11.24	0.08	0.72	11.14	11.27	10.99	11293
1775684400	11.16	0.39	3.62	11.11	11.16	11.06	12666
1775598000	10.77	-0.06	-0.55	10.82	10.82	10.75	12067
1775511600	10.83	-0.06	-0.55	10.89	10.9	10.83	6596
1775166000	10.89	0.01	0.09	10.85	10.89	10.85	3172
1775079600	10.88	0.04	0.37	10.99	11.02	10.87	10147
1774993200	10.84	0.22	2.07	10.75	10.9	10.63	17249
1774906800	10.62	0.19	1.82	10.47	10.63	10.47	6077
1774647600	10.43	-0.22	-2.07	10.6	10.6	10.38	77309
1774561200	10.65	-0.19	-1.75	10.73	10.84	10.65	265216
1774474800	10.84	-0.02	-0.18	10.96	10.96	10.74	22423
1774388400	10.86	-0.19	-1.72	11.03	11.05	10.86	21391
1774302000	11.05	-0.1	-0.90	11.27	11.27	11.05	24830
1774042800	11.15	-0.05	-0.45	11.17	11.27	11.1	17214
1773956400	11.2	0.01	0.09	11.16	11.3	11.11	8442
1773870000	11.19	-0.13	-1.15	11.33	11.33	11.17	4562
1773783600	11.32	0.18	1.62	11.33	11.33	11.28	4729
1773697200	11.14	-0.06	-0.54	11.18	11.21	11.13	15922
1773438000	11.2	-0.03	-0.27	11.32	11.33	11.2	14051
1773351600	11.23	-0.15	-1.32	11.28	11.34	11.23	2758
1773265200	11.38	-0.05	-0.44	11.5	11.5	11.32	15531
1773178800	11.43	-0.04	-0.35	11.44	11.5	11.4	1785
1773092400	11.47	0	0.00	11.41	11.47	11.14	12518
1772836800	11.47	-0.08	-0.69	11.46	11.47	11.3	17604
1772750400	11.55	-0.08	-0.69	11.61	11.67	11.48	17159
1772664000	11.63	-0.03	-0.26	11.59	11.68	11.59	10648