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	0.6199	4.34404804451	14.2701	15.135	14.19	467752	14.58116184	DR
4	0.0299	0.201209951481	14.8601	15.135	14.19	514854	14.5601702	DR
12	-1.45	-8.87392900857	16.34	16.9	14.19	442539	15.29612286	DR
26	-2.915	-16.3718056726	17.805	18.4	14.19	541086	16.08223463	DR
52	-2.15	-12.617370892	17.04	18.63	14.19	430777	16.45994847	DR
156	2.85	23.6710963455	12.04	18.63	10.6901	449434	14.58561936	DR
260	0.57	3.98044692737	14.32	18.63	9.05	512033	13.21761826	DR

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
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
1775770140	16.079999	-0.03	-0.19	15.98	16.12	15.97	302775
1775683500	16.11	0.08	0.50	16.079999	16.18	15.98	247114
1775596800	16.03	0.03	0.19	16.16	16.19	15.96	539047
1775510940	16	-0.01	-0.06	15.7	16.26	15.7	399264
1775164920	16.01	0.04	0.25	16	16.065	15.91	540132
1775078400	15.97	-0.04	-0.25	15.92	16.07	15.83	291226
1774992540	16.01	0.24	1.52	15.9	16.07	15.758	577578
1774906080	15.77	0.37	2.40	15.68	15.89	15.65	401256
1774646940	15.4	-0.13	-0.84	15.635	15.705	15.3	366913
1774560480	15.53	-0.13	-0.83	15.67	15.76	15.53	353373
1774473900	15.66	-0.09	-0.57	15.71	15.7655	15.6	338342
1774387560	15.75	-0.09	-0.57	15.62	15.86	15.58	364110
1774300800	15.84	0.08	0.54	15.93	16.11	15.77	342561
1774041960	15.755	-0.42	-2.57	16.01	16.11	15.71	512951
1773955740	16.17	0.06	0.37	15.96	16.18	15.9	612642
1773869340	16.11	-0.7	-4.16	16.28	16.35	16.11	253637
1773782700	16.81	0.11	0.66	16.8	16.9	16.76	486272
1773696120	16.7	0.32	1.95	16.53	16.78	16.5	367723
1773437340	16.379999	0.25	1.55	16.34	16.44	16.3001	285523
1773350400	16.129999	0.21	1.32	15.92	16.17	15.92	412222
1773264540	15.92	-0.08	-0.50	15.98	16.0299	15.86	251868
1773178080	16	-0.14	-0.87	15.9401	16.181999	15.9201	548336
1773091740	16.14	-0.2	-1.22	16.1	16.2	15.93	471842
1772836140	16.34	0.14	0.86	15.9701	16.34	15.96	366457
1772749680	16.2	-0.27	-1.64	16.1901	16.23	16.09	493907