Davis Select Financial【DFNL】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	0.2709	0.585476550681	46.27	46.83	45.44	106372	46.211373	SP
4	-0.2191	-0.468562874251	46.76	46.855	45.44	40966	46.21659827	SP
12	1.9409	4.35179372197	44.6	48.865	43.33	34676	46.00380846	SP
26	-0.6491	-1.37550328459	47.19	50.59	43.33	54383	47.60217116	SP
52	5.7209	14.0149436551	40.82	50.59	40.4671	37229	46.83725435	SP
156	20.0109	75.4274406332	26.53	50.59	25.38	19988	41.97243875	SP
260	15.1109	48.0779510022	31.43	50.59	24.12	19342	37.18411201	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	46.5409	0	0.00	46.47	46.79	46.43	62709
1780612200	46.54	1.02	2.25	45.83	46.83	45.83	177415
1780525800	45.518	-0.74	-1.60	45.93	45.93	45.44	80753
1780439400	46.26	0.42	0.92	45.79	46.41	45.79	96108
1780353000	45.84	-0.37	-0.80	45.92	46.12	45.8	18219
1780093800	46.21	0.11	0.23	46.27	46.56	46.125	159366
1780007400	46.1043	-0.22	-0.47	46.22	46.27	46.05	27562
1779921000	46.32	-0.32	-0.69	46.51	46.82	46.28	15381
1779834600	46.64	0.2	0.43	46.68	46.855	46.4901	43041
1779489000	46.44	-0.11	-0.23	46.62	46.66	46.32	9615
1779402600	46.545	0.13	0.27	46.16	46.545	45.99	24327
1779316200	46.42	0.57	1.24	45.82	46.4984	45.64	11880
1779229800	45.85	-0.25	-0.54	46.09	46.13	45.719	12253
1779143400	46.0995	0.38	0.83	45.62	46.21	45.62	13780
1778884200	45.72	-0.1	-0.22	45.56	45.79	45.56	12617
1778797800	45.82	0.27	0.60	45.57	46.01	45.57	16458
1778711400	45.5485	-0.6	-1.30	45.95	45.9823	45.5201	13219
1778625000	46.1506	0.18	0.39	45.95	46.23	45.56	10889
1778538600	45.97	-0.53	-1.14	46.47	46.52	45.9301	15251
1778279400	46.4993	-0.05	-0.11	46.76	46.81	46.43	20220
1778193000	46.55	-0.62	-1.31	47.11	47.11	46.4407	14926
1778106600	47.17	0.64	1.37	46.92	47.41	46.92	19295
1778020200	46.5324	0.11	0.24	46.51	46.73	46.45	13181
1777933800	46.42	-0.74	-1.56	47	47.04	46.2945	36400
1777674600	47.1577	-0.2	-0.41	47.43	47.51	47.1577	63832
1777588200	47.353	0.69	1.47	46.56	47.369	46.56	23365
1777501800	46.6653	-0.56	-1.20	47.14	47.14	46.45	35716
1777415400	47.23	0.04	0.08	47.32	47.42	47.01	28523
1777329000	47.1943	0.2	0.43	46.905	47.34	46.895	22222
1777069800	46.99	-0.43	-0.91	47.4	47.4	46.935	12158
1776983400	47.42	-0.19	-0.40	47.47	47.8099	47.2	19017
1776897000	47.61	-0.39	-0.81	48.32	48.3487	47.5924	14971
1776810600	48	-0.46	-0.95	48.51	48.865	48	18439
1776724200	48.46	0.07	0.14	48.21	48.61	48.21	100559
1776465000	48.39	0.68	1.43	48.1	48.82	48.1	18671
1776378600	47.71	-0.04	-0.08	47.78	47.92	47.575	15696
1776292200	47.75	0.08	0.17	47.74	48.02	47.44	16510
1776205800	47.67	0.08	0.17	47.59	47.775	47.35	23978
1776119400	47.59	0.74	1.58	46.65	47.63	46.55	42514
1775860200	46.85	-0.43	-0.91	47.33	47.33	46.74	12364
1775773800	47.28	0.37	0.79	46.79	47.39	46.71	15528
1775687400	46.91	1.44	3.17	46.93	47	46.62	18022
1775601000	45.47	-0.05	-0.11	45.38	45.54	45.15	29242
1775514600	45.52	0.27	0.60	45.13	45.5999	45.13	14942
1775169000	45.25	0.1	0.22	44.71	45.33	44.37	38567
1775082600	45.15	0.31	0.69	45.14	45.4372	44.87	22159
1774996200	44.84	1.05	2.40	44.28	44.87	43.97	34454
1774909800	43.79	0.46	1.06	43.87	44	43.55	27526
1774650600	43.33	-0.88	-1.99	43.98	44.01	43.33	12963
1774564200	44.21	-0.33	-0.74	44.11	44.524147	44.06	56181
1774477800	44.54	0.17	0.38	44.78	44.915	44.19	18844
1774391400	44.371	-0.03	-0.07	43.95	44.655	43.95	11327
1774305000	44.4	0.62	1.42	44.56	44.915	44.281	160954
1774045800	43.78	-0.23	-0.52	43.91	43.91	43.5	28258
1773959400	44.01	-0.03	-0.07	43.89	44.1	43.58	25947
1773873000	44.04	-0.65	-1.45	44.45	45.315	44.04	26279
1773786600	44.69	0.19	0.43	44.78	45.06	44.61	25697
1773700200	44.5	0.28	0.64	44.63	44.81	44.43	18059
1773441000	44.215	-0.18	-0.41	44.6	44.72	44.1523	95560
1773354600	44.3968	-0.55	-1.23	44.44	44.5499	44.3	127632
1773268200	44.95	-0.33	-0.72	45.14	45.2202	44.715	20070
1773181800	45.275	0	0.01	45.2	45.83	45.2	45039
1773095400	45.27	-0.26	-0.57	44.92	45.49	44.3	24861