De Longhi【DLG】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	1.58	4.42329227324	35.72	37.58	34.78	128749	35.90127256	DE
4	1	2.75482093664	36.3	37.58	34.02	138720	35.4626662	DE
12	6.98	23.0211081794	30.32	37.58	28.48	194641	33.70648155	DE
26	-0.66	-1.73867228662	37.96	39.56	28.48	173467	34.96400695	DE
52	8.7	30.4195804196	28.6	39.56	26.76	147578	33.37490128	DE
156	19.2	106.077348066	18.1	39.56	17.96	123660	30.08421928	DE
260	-1.84	-4.70107307103	39.14	40.28	14.26	130395	28.39526884	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
1781279700	37.3	0.84	2.30	36.68	37.58	36.62	159973
1781193300	36.46	0.52	1.45	36.06	36.8	35.8	181098
1781106900	35.94	0.4	1.13	35.82	36.6	35.28	127944
1781020500	35.54	-0.2	-0.56	35.74	36.28	35.52	100560
1780934100	35.74	0.24	0.68	34.9	35.74	34.78	100604
1780674900	35.5	0.06	0.17	35.72	35.72	35.36	133538
1780588500	35.44	0.34	0.97	35.34	35.5	35	93991
1780502100	35.1	0.18	0.52	34.82	35.3	34.72	76899
1780415700	34.92	-0.28	-0.80	35.42	35.68	34.54	132487
1780329300	35.2	-0.48	-1.35	35.4	35.82	34.72	108559
1780070100	35.68	0.52	1.48	35.3	35.84	35.18	249682
1779983700	35.16	-0.02	-0.06	35.2	35.4	34.54	129224
1779897300	35.18	-0.12	-0.34	35.38	35.72	35.12	79510
1779810900	35.3	-0.34	-0.95	35.66	35.66	35.2	84296
1779724500	35.64	0.54	1.54	35.22	35.78	35.22	90631
1779465300	35.1	0.92	2.69	34.88	35.1	34.02	140813
1779378900	34.18	-0.9	-2.57	35.06	35.08	34.12	143701
1779292500	35.08	-0.24	-0.68	35.34	35.34	34.12	225815
1779206100	35.32	0.1	0.28	35.5	35.84	34.96	189975
1779119700	35.22	-1.52	-4.14	35.54	35.58	34.34	190741
1778860500	36.74	0.04	0.11	36.3	36.74	35.8	194336
1778774100	36.7	-0.14	-0.38	36.94	37.2	36.42	208085
1778687700	36.84	0.46	1.26	36.5	36.84	35.38	543943
1778601300	36.38	2.28	6.69	34	36.5	33.62	471859
1778514900	34.1	-1.36	-3.84	35.4	35.44	34.1	177138
1778255700	35.46	-0.12	-0.34	35.58	36.07	35.38	142890
1778169300	35.58	0.42	1.19	35.4	36.14	35.34	257953
1778082900	35.16	1.74	5.21	33.62	35.16	33.62	246103
1777996500	33.42	0.26	0.78	33.2	33.42	32.96	127202
1777910100	33.159999	0.12	0.36	33.38	33.56	32.86	185497
1777564500	33.04	-0.62	-1.84	33.2	33.42	32.799999	227408
1777478100	33.66	-0.14	-0.41	33.82	33.82	33.28	116998
1777391700	33.8	-0.34	-1.00	33.78	34.32	33.75	212404
1777305300	34.14	0.78	2.34	33.76	34.2	33.54	189439
1777046100	33.36	-0.02	-0.06	33.06	34.22	33.04	191776
1776959700	33.38	-0.26	-0.77	33.6	34.12	33.2	231561
1776873300	33.64	-0.08	-0.24	33.72	33.86	33.38	170988
1776786900	33.72	-0.42	-1.23	34.4	34.5	33.68	181307
1776700500	34.14	-0.56	-1.61	34.34	34.5	34.04	122968
1776441300	34.7	0.84	2.48	33.9	34.86	33.76	284440
1776354900	33.86	0.22	0.65	33.78	33.94	33.5	160403
1776268500	33.64	-0.28	-0.83	34.06	34.14	33.5	131304
1776182100	33.92	-0.36	-1.05	34.68	34.84	33.9	161159
1776095700	34.28	0.86	2.57	34	34.68	33.74	326422
1775836500	33.42	0	0.00	33.42	33.42	33.42	0
1775750100	33.42	-0.04	-0.12	33.38	33.479999	32.88	133964
1775663700	33.46	1.92	6.09	33	33.52	32.759999	278383
1775577300	31.54	0.04	0.13	31.6	32.2	31.34	206859
1775145300	31.5	0.16	0.51	30.64	31.66	30.36	294177
1775058900	31.34	1.36	4.54	30.86	31.35	30.6	218364
1774972500	29.98	1.18	4.10	28.76	29.98	28.76	162510
1774886100	28.8	-0.28	-0.96	29.02	29.19	28.66	232592
1774630500	29.08	-0.34	-1.16	29.52	29.7	29.04	311169
1774544100	29.42	-0.5	-1.67	29.74	30.02	29.42	171451
1774457700	29.92	0.4	1.36	30.1	30.46	29.56	197271
1774371300	29.52	-0.48	-1.60	30.06	30.06	29.34	168423
1774284900	30	0.56	1.90	28.62	30.82	28.48	264444
1774025700	29.44	-0.6	-2.00	30.32	30.7	29.34	416640
1773939300	30.04	-1.38	-4.39	30.92	31.18	30	191244
1773852900	31.42	-0.2	-0.63	31.98	32.5	30.7	275497
1773766500	31.62	-0.7	-2.17	32.02	32.32	30.9	313823
1773680100	32.32	-2.24	-6.48	34.5	34.74	32.1	342975
1773420900	34.56	0.16	0.47	34.24	35.18	33.04	259508