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	1.75	9.61538461538	18.2	19.95	18	1102	19.3536758	DE
4	3.35	20.1807228916	16.6	19.95	16.6	1137	18.01779037	DE
12	6.05	43.5251798561	13.9	19.95	13.9	1134	17.89970498	DE
26	4.85	32.119205298	15.1	19.95	11.7	741	16.57490975	DE
52	7.95	66.25	12	19.95	11.2	929	15.44286889	DE
156	5.45	37.5862068966	14.5	23.8	11.2	997	18.06551792	DE
260	9.05	83.0275229358	10.9	23.8	8.52	898	15.84940703	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
1783701000	19.95	0.6	3.10	19.35	19.95	19.35	2350
1783614600	19.35	1.15	6.32	18.9	19.45	18.5	1228
1783528200	18.2	0	0.00	18.2	18.2	18.2	0
1783441800	18.2	0	0.00	18	18.2	18	158
1783355400	18.2	0.45	2.54	18.2	18.2	18.1	586
1783096200	17.75	-0.1	-0.56	17.7	17.8	17.7	281
1783009800	17.85	0.35	2.00	17.85	17.85	17.85	7
1782923400	17.5	0	0.00	17.5	17.5	17.5	0
1782837000	17.5	0	0.00	17.5	17.5	17.5	0
1782750600	17.5	0.05	0.29	17.45	18.2	17.45	1521
1782491400	17.45	0.15	0.87	17.3	17.55	17.3	1889
1782405000	17.3	0.2	1.17	17.3	17.3	17.3	1096
1782318600	17.1	-0.15	-0.87	17.2	17.3	17	1637
1782232200	17.25	-0.2	-1.15	17.1	17.25	17.1	434
1782145800	17.45	-0.55	-3.06	17.95	17.95	17.2	583
1781886600	18	0.3	1.69	17.65	18	17	1448
1781800200	17.7	-0.5	-2.75	18	18.1	17.15	58
1781713800	18.2	1.1	6.43	17.05	18.2	16.95	2455
1781627400	17.1	-0.1	-0.58	17.2	17.45	17	1794
1781541000	17.2	1.05	6.50	16.6	17.25	16.6	2853
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	0.00	16	16.149999	15.75	556
1781022600	16	-0.5	-3.03	16.5	16.5	15.3	1993
1780936200	16.5	-0.45	-2.65	16.649999	16.85	16.5	823
1780677000	16.95	0	0.00	16.95	16.95	16.95	0
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	0.35	1.91	18.5	18.65	18.5	242
1778776200	18.3	0	0.00	18.3	18.3	18.3	0
1778689800	18.3	0	0.00	18.3	18.3	18.3	0
1778603400	18.3	0	0.00	18.3	18.3	18.3	0
1778517000	18.3	0	0.00	18.3	18.3	18.3	0
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	0.2	1.12	18.45	18.45	18	1516
1777998600	17.85	-1.05	-5.56	18.55	18.8	17.2	6132
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	-1	-6.31	15.9	15.9	14.65	604
1777393800	15.85	0.8	5.32	15.5	15.9	14.55	1409
1777307400	15.05	0.05	0.33	15	15.4	15	1239
1777048200	15	0.65	4.53	15	15.2	15	466
1776961800	14.35	0	0.00	14.35	14.35	14.35	0
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	0.00	14	14	13.95	345