DSS Inc【DSS】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	-0.029	-5.90631364562	0.491	0.9159	0.4613	49557	0.48522963	CS
4	-0.0868	-15.8163265306	0.5488	0.9159	0.4613	46380	0.5118877	CS
12	-0.598	-56.4150943396	1.06	1.06	0.4613	65232	0.6310577	CS
26	-0.538	-53.8	1	1.86	0.4613	82481	0.92906316	CS
52	-0.368	-44.3373493976	0.83	1.895	0.4613	127889	1.23966098	CS
156	0.267	136.923076923	0.195	2.4536	0.1024	144011	0.60171635	CS
260	-2.368	-83.6749116608	2.83	3.05	0.1024	485309	1.08063274	CS

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	0.4789	0.0126	2.70	0.4649	0.487399	0.4649	17007332
1780612200	0.4663	-0.0057	-1.21	0.49	0.4985	0.4618	51038
1780525800	0.472	-0.038	-7.45	0.5	0.53	0.4613	62914
1780439400	0.51	0.005	0.99	0.4893	0.5199	0.4893	41052
1780353000	0.505	0.0249	5.19	0.4801	0.53	0.48	50503
1780093800	0.4801	-0.01395	-2.82	0.491	0.543999	0.4727	42279
1780007400	0.49405	0.00285	0.58	0.4912	0.51	0.4901	23298
1779921000	0.4912	-0.0348	-6.62	0.501	0.526	0.4901	40008
1779834600	0.526	0.021	4.16	0.498	0.5447	0.498	56736
1779489000	0.505	-0.0019	-0.37	0.5119	0.534203	0.493	54541
1779402600	0.5069	0.0006	0.12	0.5094999	0.55	0.5	34223
1779316200	0.5063	-0.0131	-2.52	0.5004999	0.5301	0.5	61522
1779229800	0.5194	-0.0006	-0.12	0.51	0.5244	0.51	15187
1779143400	0.52	0	0.00	0.52	0.52	0.5	74139
1778884200	0.52	-0.0095	-1.79	0.52	0.5498	0.52	57979
1778797800	0.5295	0.0044	0.84	0.5215999	0.55	0.5215999	17362
1778711400	0.5251	-0.0101	-1.89	0.5322	0.5456	0.52	25122
1778625000	0.5352	-0.0128	-2.34	0.53	0.55	0.52	43887
1778538600	0.548	-0.005	-0.90	0.539	0.553	0.53	45897
1778279400	0.553	-0.007	-1.25	0.5488	0.5825	0.53	83529
1778193000	0.56	0.03	5.66	0.5471	0.5752	0.539	173328
1778106600	0.53	-0.0195	-3.55	0.5595	0.572159	0.523	81439
1778020200	0.5495	-0.0435	-7.34	0.5857	0.59	0.5495	24004
1777933800	0.593	0.01965	3.43	0.5661	0.5989	0.55	65495
1777674600	0.57335	0.02835	5.20	0.5485	0.5989	0.5125	75483
1777588200	0.545	0.0205	3.91	0.5185999	0.552	0.5121	56882
1777501800	0.5245	-0.0165	-3.05	0.5419	0.5499	0.51	31434
1777415400	0.541	-0.0041	-0.75	0.5679999	0.568699	0.51	148846
1777329000	0.5451	-0.0149	-2.66	0.598	0.64495	0.5326	360644
1777069800	0.56	-0.05	-8.20	0.5917	0.645	0.5449	278522
1776983400	0.61	-0.0678	-10.00	0.6686	0.6937	0.576	348025
1776897000	0.6778	-0.2321	-25.51	0.91	0.91	0.5755	656723
1776810600	0.9099	0.0144	1.61	0.893	0.9099	0.893	8353
1776724200	0.8955	-0.0645	-6.72	0.8569	0.8999	0.8569	30403
1776465000	0.96	-0.0003	-0.03	0.9702	0.9799	0.9005	27159
1776378600	0.9603	0.0022	0.23	0.98	1.032	0.9506	43203
1776292200	0.9581	0.0945	10.94	0.8726	0.98	0.8726	92164
1776205800	0.8636	0.0056	0.65	0.8149999	0.8636	0.8149999	8199
1776119400	0.858	-0.0316	-3.55	0.856	0.8868	0.856	5628
1775860200	0.8896	0.0096	1.09	0.862	0.915999	0.8551	15002
1775773800	0.88	-0.005	-0.56	0.885	0.91	0.8669	14513
1775687400	0.885	0.025	2.91	0.91	0.916	0.8601	12433
1775601000	0.86	-0.04	-4.44	0.916	0.916	0.86	1538
1775514600	0.9	-0.035	-3.74	0.935	0.935	0.87	27078
1775169000	0.935	0.042	4.70	0.9	0.96	0.9	27279
1775082600	0.893	0.063	7.59	0.94	0.95	0.87	8764
1774996200	0.83	-0.07	-7.78	0.9016	0.9017	0.78	34694
1774909800	0.9	-0.065	-6.74	0.93	0.974842	0.9	12467
1774650600	0.965	0.055	6.04	1	1.0199	0.9134	25537
1774564200	0.91	-0.02	-2.15	0.9214	0.9261	0.901101	3701
1774477800	0.93	0.01	1.09	0.91	0.945	0.9004	11245
1774391400	0.92	-0.05	-5.15	0.97	0.97	0.89611	12583
1774305000	0.97	-0.0275	-2.76	0.9776	0.9974	0.94	7775
1774045800	0.9975	0.0667	7.17	0.9448	0.999	0.921	76609
1773959400	0.9308	-0.0642	-6.45	0.9905	0.9989	0.9232	28969
1773873000	0.995	0.034	3.54	0.9846	0.995	0.9667	7696
1773786600	0.961	0.021	2.23	0.937	0.9982	0.9225	20483
1773700200	0.94	-0.0103	-1.08	1	1	0.939049	16062
1773441000	0.9503	0.0479	5.31	1.06	1.06	0.916	21902
1773354600	0.9024	0.0123	1.38	0.9217	0.9295	0.9024	6803
1773268200	0.8901	-0.0618	-6.49	0.9494	0.9506	0.89	25082
1773181800	0.9519	0.0319	3.47	0.92	0.97	0.9196	12030
1773095400	0.92	0.0226	2.52	0.9	0.939	0.8865	36370
1772839800	0.8974	-0.0026	-0.29	0.91	0.9241	0.89	34873