ADF Group Inc【DRX】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	1.5	14.8514851485	10.1	11.75	10.04	73391	11.08466312	CS
4	0.76	7.0110701107	10.84	11.75	9.4	42373	10.58425618	CS
12	1.93	19.9586349535	9.67	11.75	8.55	61670	9.90431576	CS
26	4.08	54.2553191489	7.52	11.75	7.52	57401	9.56180632	CS
52	5.14	79.5665634675	6.46	11.75	6.46	54380	8.97719644	CS
156	8.59	285.382059801	3.01	20.8	2.85	81478	10.09226878	CS
260	10.24	752.941176471	1.36	20.8	1.36	55436	9.12904076	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
1780522800	11.54	0	0.00	11.54	11.54	11.54	0
1780436400	11.54	0.46	4.15	11.18	11.65	10.9	130838
1780350000	11.08	0.16	1.47	10.72	11.14	10.65	37558
1780090800	10.92	-0.02	-0.18	10.95	11	10.59	37876
1780004400	10.94	0.48	4.59	10.48	11.03	10.47	98354
1779918000	10.46	0.23	2.25	10.1	10.48	10.04	62330
1779831600	10.23	-0.1	-0.97	10.31	10.33	9.9	25022
1779745200	10.33	0.06	0.58	10.27	10.42	10.15	18465
1779486000	10.27	-0.08	-0.77	10.32	10.38	10.16	14122
1779399600	10.35	0.21	2.07	10.25	10.48	10.05	56116
1779313200	10.14	0.66	6.96	9.67	10.2	9.6	58131
1779226800	9.48	-0.15	-1.56	9.55	9.59	9.4	28412
1778881200	9.63	-0.11	-1.13	9.59	9.7	9.51	32120
1778794800	9.74	-0.18	-1.81	9.93	9.93	9.7	22306
1778708400	9.92	-0.18	-1.78	10.19	10.19	9.89	27119
1778622000	10.1	-0.23	-2.23	10.3	10.3	10.05	31007
1778535600	10.33	-0.18	-1.71	10.79	10.79	10.3	20516
1778276400	10.51	0.01	0.10	10.55	10.83	10.46	56632
1778190000	10.5	-0.02	-0.19	10.59	10.7	10.44	12840
1778103600	10.52	-0.32	-2.95	10.84	10.95	10.47	35331
1778017200	10.84	0.06	0.56	10.75	11.17	10.74	73030
1777930800	10.78	0.48	4.66	10.4	10.91	10.19	148773
1777671600	10.3	0.08	0.78	10.01	10.42	9.95	75403
1777585200	10.22	0.92	9.89	9.6	10.24	9.44	68964
1777498800	9.3	-0.33	-3.43	9.6	9.6	9.3	46646
1777412400	9.63	-0.06	-0.62	9.6	9.75	9.5	25275
1777326000	9.69	0.03	0.31	9.67	10.08	9.63	34925
1777066800	9.66	0.19	2.01	9.56	9.73	9.33	37986
1776980400	9.47	-0.16	-1.66	9.69	9.72	9.4	25530
1776894000	9.63	-0.03	-0.31	9.66	9.83	9.51	40253
1776807600	9.66	0.31	3.32	9.36	9.68	9.25	164811
1776721200	9.35	0.24	2.63	9.07	9.44	9.03	98025
1776462000	9.11	0.1	1.11	9.17	9.3699999	8.91	147005
1776375600	9.01	-1.7	-15.87	10.3	10.3	8.9	590161
1776289200	10.71	-0.63	-5.56	11.4	11.4	10.7	115107
1776202800	11.34	0.25	2.25	11.12	11.6	11	54311
1776116400	11.09	-0.02	-0.18	11	11.24	10.85	45137
1775857200	11.11	-0.09	-0.80	11.22	11.22	11.08	50043
1775770800	11.2	1.46	14.99	10.49	11.58	10.44	205188
1775684400	9.74	0.27	2.85	9.11	10.1	9.11	25459
1775598000	9.47	-0.01	-0.11	9.64	9.64	9.31	14590
1775511600	9.48	0.14	1.50	9.34	9.5	9.2	55108
1775166000	9.34	-0.15	-1.58	9.47	9.6	9.32	37987
1775079600	9.49	0.17	1.82	9.42	9.6	9.3	22651
1774993200	9.32	0.16	1.75	9.17	9.51	9.17	48935
1774906800	9.16	0.05	0.55	9.44	9.44	9.02	27558
1774647600	9.11	-0.05	-0.55	9.1199999	9.25	9.02	12599
1774561200	9.16	-0.51	-5.27	9.6	9.6	9.16	21311
1774474800	9.67	0.16	1.68	9.55	9.75	9.5	22842
1774388400	9.51	0.41	4.51	9.25	9.75	9.17	31516
1774302000	9.1	0.32	3.64	8.75	9.23	8.75	67026
1774042800	8.78	-0.12	-1.35	8.8	8.8699999	8.67	58386
1773956400	8.9	-0.1	-1.11	9	9	8.76	42758
1773870000	9	-0.05	-0.55	9.01	9.03	8.95	41683
1773783600	9.05	0.14	1.57	8.9	9.15	8.88	33816
1773697200	8.91	0.19	2.18	8.65	9	8.55	58052
1773438000	8.72	-0.42	-4.60	9.02	9.2	8.65	39386
1773351600	9.14	-0.22	-2.35	9.3	9.31	8.9	42672
1773265200	9.36	-0.14	-1.47	9.67	9.68	9.31	20832
1773178800	9.5	0.08	0.85	9.52	9.6199999	9.2	40800
1773092400	9.42	-0.13	-1.36	9.5	9.5	9.13	57780
1772836800	9.55	-0.38	-3.83	10.02	10.29	9.15	63139
1772750400	9.93	-0.23	-2.26	10.1	10.1	9.8	31954
1772664000	10.16	-0.08	-0.78	10.29	10.39	10.13	25860