Dominos Pizza Inc【D2PZ34】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	-0.203799	-0.624384191176	32.64	32.67	32.57	83	32.66638554	DR
4	0.786201	2.48404739336	31.65	32.67	30.46	84	31.82940299	DR
12	-6.163799	-15.9683911917	38.6	39.5	29.97	2431	35.3897553	DR
26	-14.783799	-31.3083418043	47.22	49	29.97	1291	36.21411307	DR
52	-17.563799	-35.127598	50	53.62	29.97	762	37.2046744	DR
156	1.046201	3.33291175534	31.39	64.98	29.97	498	41.84108208	DR
260	-22.463799	-40.9176666667	54.9	64.98	29.16	389	43.56929408	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
1781645340	32.57	0	0.00	32.57	32.57	32.57	0
1781558940	32.57	0	0.00	32.57	32.57	32.57	0
1781299740	32.57	0	0.00	32.57	32.57	32.57	0
1781213340	32.57	0	0.00	32.57	32.57	32.57	0
1781126940	32.57	-0.1	-0.31	32.57	32.57	32.57	6
1781040600	32.67	0.66	2.06	32.64	32.67	32.64	160
1780954140	32.009999	0.42	1.33	32.009999	32.009999	32.009999	10
1780695000	31.59	1.13	3.71	31.41	31.59	31.41	5
1780522200	30.46	-0.59	-1.90	30.46	30.46	30.46	50
1780435800	31.05	-0.49	-1.55	31.05	31.05	31.05	60
1780349400	31.54	0	0.00	31.54	31.54	31.54	0
1780090200	31.54	0.02	0.06	31.54	31.54	31.54	3
1780003800	31.52	-0.65	-2.02	32.5	32.5	31.52	111
1779917400	32.17	0.89	2.85	30.65	32.17	30.65	256
1779830940	31.28	-0.46	-1.45	31.69	31.69	31.28	99
1779744600	31.74	0	0.00	31.74	31.74	31.74	10
1779485400	31.74	0	0.00	31.74	31.74	31.74	0
1779399000	31.74	0	0.00	31.74	31.74	31.74	0
1779312600	31.74	0.67	2.16	31.65	31.74	31.65	235
1779226200	31.07	0	0.00	31.07	31.07	31.07	0
1779139800	31.07	0.31	1.01	31.07	31.07	31.07	10
1778880600	30.76	0.22	0.72	30.76	31.01	30.75	7555
1778794140	30.54	0	0.00	30.54	30.54	30.54	7
1778707800	30.54	-0.05	-0.16	29.97	30.54	29.97	23
1778621400	30.59	-0.24	-0.78	30.59	30.59	30.59	3000
1778535000	30.83	-2.69	-8.03	31.67	31.7	30.79	2535
1778275800	33.52	0	0.00	33.52	33.52	33.52	0
1778189400	33.52	0.34	1.02	33.52	33.52	33.52	1
1778103000	33.18	0	0.00	33.18	33.18	33.18	0
1778016600	33.18	0	0.00	33.18	33.18	33.18	0
1777930200	33.18	-0.46	-1.37	34	34	33.18	2001
1777584600	33.64	-0.36	-1.06	33.75	33.75	33.64	3400
1777498140	34	0.07	0.21	34	34	34	2600
1777411800	33.93	0.85	2.57	33.65	34.31	33.65	6735
1777325340	33.08	-4.06	-10.93	33.299999	33.299999	32.85	14569
1777066200	37.14	-0.12	-0.32	37.14	37.14	37.14	1
1776979800	37.26	0.87	2.39	37.26	37.26	37.26	1
1776893400	36.39	-1.17	-3.12	36.39	36.39	36.39	2
1776720600	37.56	0.38	1.02	37.56	37.56	37.56	3
1776461400	37.18	0.37	1.01	37.18	37.18	37.18	5
1776375000	36.81	-0.14	-0.38	36.85	36.85	36.81	2
1776288600	36.95	0.1	0.27	36.85	36.99	36.85	2024
1776202140	36.85	0.05	0.14	36.85	36.85	36.85	2000
1776115800	36.8	0.13	0.35	36.88	36.91	36.65	5002
1775856600	36.67	-1.58	-4.13	37.07	37.07	36.67	5004
1775770140	38.25	0	0.00	38.25	38.25	38.25	0
1775683740	38.25	-0.57	-1.47	38.07	38.25	37.86	18000
1775597340	38.82	1.67	4.50	39.5	39.5	38.82	2085
1775510940	37.15	0	0.00	37.15	37.15	37.15	0
1775165340	37.15	0	0.00	37.15	37.15	37.15	0
1775078940	37.15	0.06	0.16	37.52	37.52	36.37	2019
1774992540	37.09	0.07	0.19	37.39	37.4	36.5	10002
1774906140	37.02	-0.63	-1.67	37.02	37.02	37.02	2000
1774646940	37.65	0	0.00	37.65	37.65	37.65	0
1774560540	37.65	-0.47	-1.23	37.35	38.07	37.35	4084
1774474140	38.12	0	0.00	38.12	38.12	38.12	0
1774387740	38.12	-0.16	-0.42	38.6	38.6	38.12	4000
1774301340	38.28	-2.18	-5.39	38.24	38.28	38.24	4000
1774042140	40.46	0	0.00	40.46	40.46	40.46	0
1773955740	40.46	0.41	1.02	40.46	40.46	40.46	25
1773869400	40.05	-1.27	-3.07	41.3	41.3	40.05	45
1773782940	41.32	0.05	0.12	46.82	46.82	40.93	109