DiaSorin SPA【DIA】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	3.94	5.89997005091	66.78	75.3	65.24	429342	70.43149312	DE
4	5.28	8.0684596577	65.44	75.3	64.5	360714	68.47543738	DE
12	7.48	11.8279569892	63.24	75.3	52.34	392477	63.08100053	DE
26	9.04	14.6562905318	61.68	77.64	52.34	374952	66.32978739	DE
52	-22.38	-24.0386680988	93.1	95.46	52.34	303111	71.13110795	DE
156	-26.24	-27.0627062706	96.96	112.35	52.34	197041	82.9792427	DE
260	-72.68	-50.6834030683	143.4	208.8	52.34	175854	102.37473413	DE

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
1780934100	70.3	-1.12	-1.57	70.2	71.24	69.14	206026
1780674900	71.42	-0.68	-0.94	71.38	72.46	70.34	336778
1780588500	72.1	4.84	7.20	67.48	75.3	67.32	1042384
1780502100	67.26	1.44	2.19	66	69.9	65.459999	378065
1780415700	65.819999	-1.12	-1.67	66.78	67.22	65.239999	183457
1780329300	66.94	0.42	0.63	66.44	67.36	66.239999	170854
1780070100	66.519999	-0.28	-0.42	66.959999	68.02	65.599999	318557
1779983700	66.8	1.3	1.98	65	67.24	65	208232
1779897300	65.5	-0.08	-0.12	66.28	67.28	65.5	174358
1779810900	65.58	-1.46	-2.18	66.66	67.54	65.58	158114
1779724500	67.04	2.44	3.78	65.26	68.68	65.099999	394711
1779465300	64.599999	-0.6	-0.92	65.7	66.66	64.5	480489
1779378900	65.2	-2.56	-3.78	67.76	68.2	64.9	551956
1779292500	67.76	-1.94	-2.78	69.04	70.72	66.58	604028
1779206100	69.7	-0.78	-1.11	71	71.12	69.7	153334
1779119700	70.48	0.02	0.03	69.06	71.1	68.9	271360
1778860500	70.46	1	1.44	69.24	70.76	69.02	377619
1778774100	69.46	-1.08	-1.53	70.78	71.72	69.32	314519
1778687700	70.54	2.26	3.31	68.42	70.68	68.32	470536
1778601300	68.28	1.58	2.37	65.44	68.94	65.2	418903
1778514900	66.7	3.5	5.54	61.86	69.44	60.4	868262
1778255700	63.2	-1.04	-1.62	64.239999	65.14	63.04	322671
1778169300	64.239999	1.38	2.20	63	64.76	62.38	314232
1778082900	62.86	0.96	1.55	62.38	62.94	62.04	298175
1777996500	61.9	2.4	4.03	59.5	62.28	59.5	469748
1777910100	59.5	1.48	2.55	58.6	60.48	58.04	362372
1777564500	58.02	1.08	1.90	56.64	58.18	56.14	301366
1777478100	56.94	-1	-1.73	57.28	58.04	56.92	191444
1777391700	57.94	-1.88	-3.14	58.86	58.86	57.26	446010
1777305300	59.82	0.02	0.03	59.78	60.3	59.6	118828
1777046100	59.8	-0.18	-0.30	59.08	60.52	59	378196
1776959700	59.98	-2.62	-4.19	61.78	61.78	59.68	595058
1776873300	62.6	-0.8	-1.26	62.9	62.9	61.92	165895
1776786900	63.4	0.34	0.54	63.14	64.12	62.8	178912
1776700500	63.06	-0.22	-0.35	62.88	63.46	62.6	132610
1776441300	63.28	1.18	1.90	62.06	63.58	62	179430
1776354900	62.1	-1.2	-1.90	63.08	63.32	61.52	309261
1776268500	63.3	0.24	0.38	63.26	63.92	62.8	217407
1776182100	63.06	1.8	2.94	61.62	63.16	59.92	388020
1776095700	61.26	1.26	2.10	60.6	61.42	59.9	251451
1775836500	60	0	0.00	60	60	60	0
1775750100	60	-0.64	-1.06	58.4	60.72	57.24	406623
1775663700	60.64	1.26	2.12	61.46	61.88	60.58	322736
1775577300	59.38	-2.28	-3.70	61.3	61.7	59.38	318575
1775145300	61.66	0.54	0.88	60.6	61.66	60.22	323739
1775058900	61.12	1.14	1.90	60.9	62.06	60.46	349898
1774972500	59.98	0.98	1.66	59.16	60.46	59.02	354230
1774886100	59	0.74	1.27	58.1	59.06	57.44	591826
1774630500	58.26	-0.96	-1.62	59.2	59.5	58.26	559025
1774544100	59.22	-0.7	-1.17	59.62	60.1	58.82	873588
1774457700	59.92	1.62	2.78	58.1	60.32	58	528816
1774371300	58.3	2.68	4.82	56.2	58.86	55.84	872949
1774284900	55.62	-8.14	-12.77	55	57.96	52.34	1638516
1774025700	63.76	0.14	0.22	63.3	64.7	62.8	604608
1773939300	63.62	-0.12	-0.19	63.26	64.42	62.86	232648
1773852900	63.74	-0.84	-1.30	64.34	65.18	63.74	220422
1773766500	64.58	0.8	1.25	63.24	65.56	63.2	259161
1773680100	63.78	-0.22	-0.34	64.2	64.84	63.3	199112
1773420900	64	-0.78	-1.20	64.3	64.86	63.22	410713
1773334500	64.78	-6.42	-9.02	64.9	66.459999	64.34	435658
1773212400	71.2	0	0.00	71.2	71.2	71.2	0
1773126000	71.2	0	0.00	71.2	71.2	71.2	0
1773039600	71.2	0	0.00	71.2	71.2	71.2	0