Dnxcorp【ALDNX】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	-0.5	-3.003003003	16.65	16.85	15.3	1029	16.0547862	DE
4	-2.35	-12.7027027027	18.5	19.2	15.3	759	17.23503781	DE
12	2.05	14.5390070922	14.1	19.2	13.2	948	17.47910918	DE
26	1.75	12.1527777778	14.4	19.2	11.7	679	16.15217743	DE
52	-5.25	-24.5327102804	21.4	21.6	11.7	755	16.03403633	DE
156	-0.65	-3.86904761905	16.8	23.8	11.7	902	18.46671604	DE
260	5.7	54.5454545455	10.45	23.8	8.52	836	15.8289576	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
1781281800	16.149999	0.4	2.54	16	16.7	16	1144
1781195400	15.75	-0.25	-1.56	16	16	15.75	744
1781109000	16	-0.5	-3.03	16	16.149999	15.75	556
1781022600	16.5	0	0.00	16.5	16.5	16.5	0
1780936200	16.5	-0.35	-2.08	16.649999	16.85	16.5	823
1780677000	16.85	-0.1	-0.59	17	17.2	16.85	321
1780590600	16.95	-0.45	-2.59	17.4	17.4	16.95	194
1780504200	17.4	0.6	3.57	16.8	17.45	16.6	1219
1780417800	16.8	-0.3	-1.75	17.55	17.55	16.8	991
1780331400	17.1	-0.5	-2.84	17.6	17.6	17.1	410
1780072200	17.6	0.6	3.53	17.1	17.6	17.1	433
1779985800	17	0.15	0.89	17.05	17.1	17	522
1779899400	16.85	-0.75	-4.26	17.1	17.2	16.85	1262
1779813000	17.6	-0.2	-1.12	17.8	17.8	17.6	158
1779726600	17.8	-0.6	-3.26	18.35	18.35	17.8	1344
1779467400	18.4	-0.2	-1.08	18.95	18.95	18.4	793
1779381000	18.6	0.05	0.27	19	19	18.6	1019
1779294600	18.55	0.15	0.82	18.25	19.2	18.25	1220
1779208200	18.4	0	0.00	18.4	18.4	18.4	5
1779121800	18.4	-0.25	-1.34	18.5	18.5	18.25	485
1778862600	18.65	-0.05	-0.27	18.5	18.65	18.5	242
1778776200	18.7	0.05	0.27	18.7	18.75	18.55	2729
1778689800	18.65	0.15	0.81	18.75	18.75	18.5	1840
1778603400	18.5	0	0.00	18.5	18.65	18.5	513
1778517000	18.5	0.2	1.09	18.5	18.65	18.3	717
1778257800	18.3	0.2	1.10	18.45	18.45	18.25	1350
1778171400	18.1	0.05	0.28	18.45	18.45	18	1021
1778085000	18.05	-0.85	-4.50	18.45	18.45	18	1516
1777998600	18.9	0	0.00	18.9	18.9	18.9	0
1777912200	18.9	3.9	26.00	17.5	19.1	17.5	13056
1777566600	15	0.15	1.01	15	15	15	3
1777480200	14.85	-0.2	-1.33	15.9	15.9	14.65	604
1777393800	15.05	0	0.00	15.05	15.05	15.05	0
1777307400	15.05	0.05	0.33	15	15.4	15	1239
1777048200	15	0	0.00	15	15.2	15	466
1776961800	15	0.65	4.53	14.4	15.4	14.4	1527
1776875400	14.35	0.4	2.87	14.3	14.35	14.25	289
1776789000	13.95	0.05	0.36	13.95	13.95	13.95	1
1776702600	13.9	0	0.00	13.9	13.9	13.9	40
1776443400	13.9	0.15	1.09	13.85	14.25	13.8	370
1776357000	13.75	-0.25	-1.79	13.75	13.75	13.75	58
1776270600	14	0	0.00	14	14	14	0
1776184200	14	0	0.00	14	14	14	0
1776097800	14	-0.15	-1.06	14	14	13.95	345
1775838600	14.15	0	0.00	14.15	14.15	14.15	0
1775752200	14.15	0.8	5.99	13.7	14.15	13.4	492
1775665800	13.35	0	0.00	13.35	13.35	13.35	0
1775579400	13.35	-0.3	-2.20	13.75	13.85	13.35	628
1775147400	13.65	0	0.00	13.35	13.65	13.15	240
1775061000	13.65	0	0.00	13.65	13.65	13.65	240
1774974600	13.65	-0.35	-2.50	13.7	13.9	13.65	105
1774888200	14	0	0.00	14	14	14	0
1774632600	14	0.1	0.72	13.9	14	13.65	190
1774546200	13.9	0	0.00	14	14	13.9	272
1774459800	13.9	0	0.00	14	14	13.9	18
1774373400	13.9	0	0.00	13.9	13.9	13.9	1
1774287000	13.9	0.15	1.09	13.9	14	13.9	559
1774027800	13.75	-0.4	-2.83	14.1	14.15	13.75	177
1773941400	14.15	0.2	1.43	14.1	14.15	14.1	643
1773855000	13.95	0.15	1.09	14	14	13.7	64
1773768600	13.8	0.35	2.60	13.7	14.2	13.7	14
1773682200	13.45	0	0.00	13.45	13.45	13.45	0