Danone (QX)【DANOY】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	-0.22	-1.31264916468	16.76	17.09	16.5	847608	16.63326326	DR
4	1.04	6.70967741935	15.5	17.09	14.94	809535	16.07886537	DR
12	0.5	3.11720698254	16.04	17.09	14.19	586240	15.43520617	DR
26	-1.44	-8.00889877642	17.98	18.12	14.19	624992	15.89541229	DR
52	0.65	4.09062303335	15.89	18.63	14.19	462325	16.39505886	DR
156	4.36	35.7963875205	12.18	18.63	10.6901	463880	14.73653887	DR
260	2.43	17.2218284904	14.11	18.63	9.05	519100	13.29639691	DR

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
1783632420	16.54	-0.21	-1.25	16.579999	16.665	16.5	2216778
1783545840	16.75	-0.18	-1.06	16.85	16.88	16.7	317286
1783459740	16.93	0.23	1.38	17.01	17.09	16.87	489365
1783373340	16.7	-0.27	-1.59	16.76	16.76	16.53	367001
1783027740	16.97	0.52	3.16	16.89	17.05	16.73	373513
1782941280	16.45	0.11	0.67	16.379999	16.45	16.25	338021
1782854880	16.34	-0.21	-1.27	16.434999	16.44	16.309999	2907624
1782768300	16.55	0.09	0.55	16.54	16.61	16.48	407490
1782509280	16.46	0.41	2.55	16.540099	16.64	16.344999	973467
1782422460	16.05	0.16	1.01	15.87	16.05	15.87	631590
1782336000	15.89	0.42	2.71	15.75	15.89	15.75	508870
1782250140	15.47	0.18	1.18	15.485	15.55	15.415	1728653
1782163500	15.29	0.22	1.46	15.11	15.32	15.0475	888032
1781818140	15.07	0.01	0.07	14.98	15.14	14.94	292889
1781731740	15.06	-0.3	-1.95	15.3	15.36	15.02	464805
1781645340	15.36	-0.13	-0.84	15.34	15.46	15.265	574972
1781558940	15.49	-0.09	-0.58	15.47	15.53	15.43	734002
1781299740	15.58	0.3	1.96	15.5	15.6	15.3735	357263
1781213220	15.28	-0.04	-0.26	15.3699	15.38	15.12	345475
1781126940	15.32	0.3	2.00	15.26	15.4	15.25	341472
1781040540	15.02	0.21	1.42	14.89	15.11	14.885	298927
1780954140	14.81	-0.02	-0.13	14.81	14.87	14.69	483389
1780694940	14.83	0.07	0.47	14.87	14.96	14.81	475328
1780608540	14.76	-0.13	-0.87	14.81	14.86	14.72	425006
1780522140	14.89	-0.02	-0.13	15.08	15.135	14.85	259577
1780435740	14.91	0.57	3.97	14.68	14.94	14.675	538473
1780349340	14.34	0.14	0.99	14.3299	14.36	14.25	657274
1780090080	14.2	-0.25	-1.73	14.2701	14.36	14.19	458429
1780003320	14.45	-0.19	-1.30	14.4001	14.5	14.3475	585862
1779917340	14.64	0.36	2.52	14.5601	14.71	14.44	347299
1779830940	14.28	-0.1	-0.70	14.42	14.442	14.24	485537
1779484920	14.38	-0.32	-2.15	14.43	14.47	14.31	301074
1779398880	14.696	-0.06	-0.43	14.56	14.73	14.485	260341
1779312300	14.76	0.04	0.27	14.7	14.8	14.655	349490
1779225660	14.72	0.08	0.55	14.66	14.79	14.61	706550
1779139740	14.64	0.39	2.74	14.475	14.68	14.46	447847
1778880000	14.25	-0.13	-0.90	14.41	14.44	14.25	647188
1778793900	14.3801	-0.08	-0.55	14.59	14.595	14.3801	706420
1778707380	14.46	-0.22	-1.50	14.44	14.55	14.39	391936
1778621340	14.68	0.09	0.62	14.6201	14.8	14.59	1017498
1778534940	14.59	-0.25	-1.68	14.8	14.8	14.45	661571
1778275200	14.84	-0.06	-0.40	14.8601	14.9	14.76	534846
1778188800	14.9	-0.44	-2.87	15.03	15.045	14.87	493886
1778102520	15.34	0.21	1.39	15.26	15.39	15.21	778054
1778016000	15.13	-0.02	-0.13	15.08	15.18	15.01	1356091
1777930140	15.15	0.04	0.26	15.23	15.2499	15.12	514429
1777671000	15.11	-0.49	-3.14	15.1	15.4899	15.1	352592
1777584540	15.6	0.16	1.04	15.5	15.7	15.41	871095
1777498140	15.44	-0.23	-1.47	15.51	15.66	15.41	199545
1777411800	15.67	0.1	0.64	15.7	15.79	15.66	269442
1777325400	15.57	-0.25	-1.58	15.75	15.785	15.56	490961
1777065780	15.82	-0.07	-0.44	15.805	15.8675	15.75	217434
1776979740	15.89	-0.02	-0.13	15.89	15.9999	15.805	329583
1776893280	15.91	0.45	2.91	16.05	16.07	15.83	229243
1776806940	15.46	-0.54	-3.38	15.8	15.85	15.46	368594
1776720540	16	-0.03	-0.19	15.98	16.0399	15.937	287426
1776460800	16.03	0.18	1.14	16.04	16.09	15.92	358863
1776374940	15.85	-0.16	-1.00	15.93	15.98	15.81	235580
1776288360	16.01	0.08	0.50	16.0801	16.1	15.96	213503
1776202140	15.93	0.05	0.31	15.88	15.99	15.88	178435
1776115740	15.88	-0.33	-2.04	15.83	15.89	15.675	357309
1775856000	16.21	0.13	0.81	16.17	16.26	16.11	200514