Dominion Lending Centres Inc【DLCG】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	0.42	4.86674391657	8.63	9.15	8.4	31688	8.67397826	CS
4	-0.19	-2.05627705628	9.24	9.85	8.04	29881	8.80186414	CS
12	0.95	11.7283950617	8.1	10.46	7.8	25881	9.00954534	CS
26	-0.78	-7.93489318413	9.83	10.48	7.8	25065	9.16937784	CS
52	-0.5	-5.23560209424	9.55	11.2	7.8	36185	9.38332397	CS
156	6.72	288.412017167	2.33	11.2	1.74	42688	6.76308044	CS
260	5.22	136.292428198	3.83	11.2	1.74	34065	6.32453925	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	9.05	0.27	3.08	8.82	9.15	8.82	17903
1780609200	8.78	0.24	2.81	8.52	8.8	8.4	104417
1780522800	8.5399999	0.13	1.55	8.5	8.5399999	8.5	9100
1780436400	8.41	0.01	0.12	9.09	9.09	8.4	11183
1780350000	8.4	-0.1	-1.18	8.46	8.59	8.4	10290
1780090800	8.5	-0.17	-1.96	8.63	8.63	8.45	23451
1780004400	8.67	-0.01	-0.12	8.64	8.72	8.5	15800
1779918000	8.68	0.08	0.93	8.51	8.68	8.5	2827
1779831600	8.6	-0.04	-0.46	8.61	8.61	8.34	187347
1779745200	8.64	0.02	0.23	8.85	8.85	8.55	8401
1779486000	8.6199999	-0.31	-3.47	8.85	8.9	8.6199999	5457
1779399600	8.93	0.42	4.94	8.45	8.93	8.45	7610
1779313200	8.51	-0.04	-0.47	8.55	8.65	8.49	5781
1779226800	8.55	0.1	1.18	8.0399999	8.89	8.0399999	8030
1778881200	8.45	-0.18	-2.09	8.65	8.65	8.39	9462
1778794800	8.63	-0.58	-6.30	8.65	9.18	8.57	13322
1778708400	9.21	0.23	2.56	9.27	9.33	8.63	47583
1778622000	8.98	-0.39	-4.16	9.58	9.58	8.75	36177
1778535600	9.3699999	-0.3	-3.10	8.97	9.75	8.97	26778
1778276400	9.67	0.01	0.10	9.24	9.85	9.24	34714
1778190000	9.66	-0.11	-1.13	9.95	9.95	9.53	3501
1778103600	9.77	0.24	2.52	9.4	9.85	9.4	9717
1778017200	9.53	0.02	0.21	9.57	9.57	9.53	648
1777930800	9.51	-0.23	-2.36	9.75	9.8	9.47	14647
1777671600	9.74	0.04	0.41	9.67	9.74	9.64	2521
1777585200	9.7	-0.13	-1.32	9.99	9.99	9.64	4445
1777498800	9.83	-0.1	-1.01	9.89	9.95	9.3699999	10440
1777412400	9.93	0.29	3.01	9.69	9.99	9.69	1963
1777326000	9.64	-0.18	-1.83	9.77	9.77	9.4	10476
1777066800	9.82	-0.06	-0.61	9.82	9.82	9.82	114
1776980400	9.88	0.04	0.41	9.74	9.88	9.65	3100
1776894000	9.84	-0.06	-0.61	9.86	9.86	9.73	10248
1776807600	9.9	-0.02	-0.20	9.99	9.99	9.71	2900
1776721200	9.92	0.03	0.30	9.94	10	9.89	1818
1776462000	9.89	-0.16	-1.59	9.89	10.07	9.89	3547
1776375600	10.05	0.27	2.76	9.81	10.05	9.81	916
1776289200	9.78	0.04	0.41	9.58	10.46	9.58	19262
1776202800	9.74	-0.35	-3.47	10.05	10.05	9.74	9042
1776116400	10.09	-0.14	-1.37	10.22	10.25	10.09	5437
1775857200	10.23	0.73	7.68	9.56	10.3	9.36	16704
1775770800	9.5	0.1	1.06	9.35	9.5	9.35	1600
1775684400	9.4	0.05	0.53	9.58	9.75	9.21	75339
1775598000	9.35	0	0.00	9.5	9.5	9.31	12146
1775511600	9.35	0	0.00	9.42	9.49	9.35	1110
1775166000	9.35	-0.06	-0.64	9.39	9.39	9.35	400
1775079600	9.41	-0.14	-1.47	9.74	9.74	9.38	1970
1774993200	9.55	0.26	2.80	9.44	9.7	9.42	214842
1774906800	9.2899999	-0.06	-0.64	9.35	9.47	9.2899999	29464
1774647600	9.35	0.14	1.52	9.19	9.52	9.19	11718
1774561200	9.21	0.21	2.33	9.24	9.31	8.85	135358
1774474800	9	1.17	14.94	8.09	9.25	8.09	129577
1774388400	7.83	-0.14	-1.76	7.97	7.97	7.8	1801
1774302000	7.97	-0.13	-1.60	8.01	8.05	7.97	1090
1774042800	8.1	0.09	1.12	7.95	8.1	7.87	8759
1773956400	8.01	-0.17	-2.08	7.9	8.14	7.9	13688
1773870000	8.18	0.1	1.24	8.13	8.56	8.1199999	21407
1773783600	8.08	0.04	0.50	8.07	8.11	7.95	4013
1773697200	8.0399999	-0.01	-0.12	8.1	8.16	7.99	5793
1773438000	8.05	-0.05	-0.62	8.1	8.1	8.01	131860
1773351600	8.1	0	0.00	8.1	8.1	8.1	0
1773265200	8.1	-0.21	-2.53	8.22	8.22	8	27008
1773178800	8.31	-0.19	-2.24	8.22	8.75	8.21	5302
1773092400	8.5	-0.28	-3.19	9.99	9.99	8.5	10486
1772836800	8.78	-0.16	-1.79	8.88	8.88	8.7	16143