Dassault Aviation Or (PK)【DUAVF】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	-13.4379	-3.74901761226	358.4379	372.7	323.39	91	348.56004415	CS
4	-11.206	-3.1459324099	356.206	372.7	311.93	336	327.17100612	CS
12	-57	-14.1791044776	402	416.49	311.93	226	348.40463274	CS
26	31.8532	10.1719704624	313.1468	425.299	307	311	367.26106868	CS
52	-14.45	-4.02003060231	359.45	425.299	297.7	303	346.35628801	CS
156	179.6	108.585247884	165.4	425.299	165.4	360	316.7101542	CS
260	-915	-72.619047619	1260	1270	95.0815	343	268.36813602	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
1780608540	345	6.45	1.91	345	345	345	1
1780522140	338.55	-1.02	-0.30	348.34	348.34	338.55	214
1780435740	339.5725	-17.48	-4.89	323.39	349.5	323.39	60
1780349340	357.05	-15.65	-4.20	361.05	362.81	330.95	103
1780090080	372.7	28.7	8.34	358.4379	372.7	358.4379	75
1780003320	344	0	0.00	345.5	368.75	342.796	359
1779917340	344	14.95	4.54	344.33	344.33	342.66	330
1779830940	329.05	-17.63	-5.09	328.55	329.05	328.55	86
1779484920	346.68	25.43	7.92	345.06	346.68	334.5	80
1779398880	321.25	7.8	2.49	328.9196	328.9196	321.25	27
1779312060	313.45	0	0.00	313.45	313.45	313.45	0
1779225660	313.45	1.52	0.49	313.45	313.45	313.45	172
1779139740	311.93	-11.49	-3.55	311.93	311.93	311.93	80
1778880000	323.4245	0.1	0.03	323.32	335	323.32	117
1778793900	323.32	-17.11	-5.03	323.36	335.385	323.32	1607
1778707380	340.4345	18.43	5.73	340.4345	340.4345	340.4345	1
1778621340	322	-24.97	-7.20	333.49	333.49	322	2669
1778534940	346.9654	3.98	1.16	346.9654	346.9654	346.9654	30
1778275200	342.99	-13.46	-3.78	356.206	356.206	342.99	35
1778188800	356.4508	-13.51	-3.65	344.95	356.4508	344.95	57
1778102520	369.96	25.96	7.55	372.31	372.31	344.5	259
1778016000	344	-9.52	-2.69	344.5	344.5	344	80
1777930200	353.52	0	0.00	353.52	353.52	353.52	0
1777671000	353.52	7.52	2.17	343.55	356.64	343.55	109
1777584540	346	8.34	2.47	346	346	346	18
1777498140	337.658	-4.65	-1.36	345	345	337.658	766
1777411800	342.31	-11.49	-3.25	342.31	342.31	342.31	56
1777325400	353.8	17.68	5.26	353.8	353.8	353.8	3
1777065780	336.12	-25.43	-7.03	365.68	365.68	336.12	637
1776979740	361.552	-2.02	-0.56	361.552	361.552	361.552	4
1776893280	363.575	-7.54	-2.03	352	366.11	352	74
1776806940	371.1188	-23.73	-6.01	367.95	371.1188	359.3	104
1776720540	394.85	5.85	1.50	365	394.85	365	28
1776460800	389	1.36	0.35	397	397	389	42
1776374940	387.64	-0.72	-0.19	387.64	387.64	387.64	10
1776288360	388.36	-2.76	-0.71	400	400	388.36	10
1776202140	391.12	13.14	3.48	396.23	396.23	385.5	66
1776115740	377.98	-5.19	-1.35	383	383	377.98	176
1775856000	383.17	-8.83	-2.25	390	390.1	369.85	205
1775770140	392	0.75	0.19	392	392	392	2
1775683500	391.25	5.26	1.36	391.25	391.25	391.25	20
1775596800	385.99	-11.35	-2.86	380	385.99	380	108
1775510940	397.341	22.34	5.96	397.341	397.341	397.341	31
1775164920	375	-4.25	-1.12	390	390	375	96
1775078400	379.25	15.35	4.22	373.8	408.01	373.8	729
1774992540	363.9	-8.06	-2.17	355.8	368.481	355.8	253
1774906080	371.96	9.96	2.75	362	371.96	352.5	116
1774646940	362	1.01	0.28	358.3284	362.875	358.3284	147
1774560480	360.99	-8.01	-2.17	369	369	360.755	55
1774473900	369	-17.5	-4.53	370	370	369	457
1774387200	386.5	0	0.00	386.5	386.5	386.5	0
1774300800	386.5	17	4.60	369	386.5	369	268
1774041960	369.5	-20	-5.13	395	395	369	154
1773955740	389.5	0.81	0.21	399.15	399.15	389.01	86
1773869340	388.69	-11.99	-2.99	413.5975	413.5975	388.65	130
1773782700	400.675	-5.88	-1.45	385	400.675	385	314
1773696120	406.55	21.05	5.46	385.45	412.84	385.45	58
1773437340	385.5	-9.5	-2.41	402	416.49	385.5	640
1773350940	395	0	0.00	395	395	395	0
1773264540	395	-8	-1.99	405.1	405.1	381.11	50
1773178080	403	11.67	2.98	386.9	403	386.9	165
1773091740	391.33	21.98	5.95	371.35	391.33	371.35	130
1772836140	369.35	0.4	0.11	387	387	369.35	41
1772749680	368.95	-39.01	-9.56	386.3	401.85	363.32	341