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	3.47	24.4710860367	14.18	17.9	13.91	149049	15.86936026	CS
4	6.18	53.8796861378	11.47	17.9	10.25	154496	14.24502812	CS
12	7.16	68.2554814109	10.49	17.9	8.9	101082	12.19079109	CS
26	8.41	91.0173160173	9.24	17.9	7.9	74117	11.18412092	CS
52	9.65	120.625	8	17.9	6.9	61858	10.04656081	CS
156	13.8	358.441558442	3.85	20.8	3.6	84636	10.35568185	CS
260	15.45	702.272727273	2.2	20.8	1.36	56640	9.50211653	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	17.11	2.06	13.69	15.73	17.9	15.73	305731
1782769200	15.05	0.39	2.66	14.68	15.16	14.5	58033
1782510000	14.66	0.61	4.34	14.01	14.99	13.91	149383
1782423600	14.05	-0.13	-0.92	14.18	14.37	13.91	83048
1782337200	14.18	0.03	0.21	14.19	14.42	13.98	98861
1782250800	14.15	-0.25	-1.74	14.07	14.35	14.07	129361
1782164400	14.4	0.03	0.21	14.25	14.4	13.9	47887
1781905200	14.37	-0.05	-0.35	14.42	14.55	14.31	33965
1781818800	14.42	-0.44	-2.96	14.9	15.29	14.3	117812
1781732400	14.86	-0.51	-3.32	15.26	15.35	14.84	94604
1781646000	15.37	0.18	1.18	15.01	15.66	15.01	160835
1781559600	15.19	0.24	1.61	14.9	15.73	14.9	155398
1781300400	14.95	0.3	2.05	14.65	14.95	14.25	171510
1781214000	14.65	0.67	4.79	13.83	14.65	13	201762
1781127600	13.98	0.6	4.48	13.48	14	13.33	237454
1781041200	13.38	3.09	30.03	11.65	13.5	11.65	578680
1780954800	10.29	-0.37	-3.47	10.75	10.93	10.25	39259
1780695600	10.66	-0.69	-6.08	11.09	11.12	10.66	93874
1780609200	11.35	-0.25	-2.16	11.47	11.56	10.96	177973
1780522800	11.6	0.06	0.52	11.58	11.75	11.37	75631
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