Delta Lloyd Invest【GSEIF】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	-0.02	-0.0973709834469	20.54	20.59	20.52	197	20.57280457	DE
4	0.22	1.08374384236	20.3	20.82	20.19	455	20.41315395	DE
12	0.92	4.69387755102	19.6	20.91	19.6	5783	20.54465459	DE
26	-0.31	-1.4882381181	20.83	20.91	18.21	10955	20.12436643	DE
52	1.3	6.76378772112	19.22	20.91	18.21	6285	20.11136514	DE
156	3.53	20.7769276045	16.99	21.6	15.96	8632	19.90271841	DE
260	3.91	23.5400361228	16.61	21.6	15.77	9743	19.18071124	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783528200	20.54	0	0.00	20.54	20.54	20.54	0
1783441800	20.54	0	0.00	20.54	20.54	20.54	0
1783355400	20.54	0	0.00	20.54	20.54	20.54	0
1783096200	20.54	0.08	0.39	20.54	20.54	20.54	271
1783009800	20.46	-0.02	-0.10	20.46	20.46	20.46	61
1782923400	20.48	0.27	1.34	20.48	20.48	20.48	24
1782837000	20.21	0	0.00	20.21	20.21	20.21	0
1782750600	20.21	0.02	0.10	20.21	20.21	20.21	17
1782491400	20.19	-0.14	-0.69	20.19	20.19	20.19	645
1782405000	20.33	0.06	0.30	20.33	20.33	20.33	2310
1782318600	20.27	-0.55	-2.64	20.27	20.27	20.27	1335
1782232200	20.82	0	0.00	20.82	20.82	20.82	0
1782145800	20.82	0	0.00	20.82	20.82	20.82	0
1781886600	20.82	0.25	1.22	20.82	20.82	20.82	976
1781800200	20.57	-0.13	-0.63	20.57	20.57	20.57	185
1781713800	20.7	-0.1	-0.48	20.7	20.7	20.7	593
1781627400	20.8	0.23	1.12	20.8	20.8	20.8	157
1781541000	20.57	0.03	0.15	20.57	20.57	20.57	1404
1781281800	20.54	0.24	1.18	20.54	20.54	20.54	16
1781195400	20.3	-0.28	-1.36	20.3	20.3	20.3	29
1781109000	20.58	-0.05	-0.24	20.58	20.58	20.58	2825
1781022600	20.63	0.04	0.19	20.63	20.63	20.63	269
1780936200	20.59	-0.18	-0.87	20.59	20.59	20.59	1576
1780677000	20.77	0	0.00	20.77	20.77	20.77	0
1780590600	20.77	-0.13	-0.62	20.77	20.77	20.77	185205
1780504200	20.9	-0.01	-0.05	20.9	20.9	20.9	1244
1780417800	20.91	0.17	0.82	20.91	20.91	20.91	19
1780331400	20.74	0.02	0.10	20.74	20.74	20.74	73
1780072200	20.72	0.03	0.14	20.72	20.72	20.72	10413
1779985800	20.69	-0.03	-0.14	20.69	20.69	20.69	650
1779899400	20.72	0	0.00	20.72	20.72	20.72	0
1779813000	20.72	0	0.00	20.72	20.72	20.72	0
1779726600	20.72	0.08	0.39	20.72	20.72	20.72	250
1779467400	20.64	0.2	0.98	20.64	20.64	20.64	292
1779381000	20.44	0.19	0.94	20.44	20.44	20.44	23041
1779294600	20.25	-0.04	-0.20	20.25	20.25	20.25	869
1779208200	20.29	0.05	0.25	20.29	20.29	20.29	93
1779121800	20.24	-0.02	-0.10	20.24	20.24	20.24	3177
1778862600	20.26	0.08	0.40	20.26	20.26	20.26	0
1778776200	20.18	0	0.00	20.18	20.18	20.18	0
1778689800	20.18	0	0.00	20.18	20.18	20.18	0
1778603400	20.18	0	0.00	20.18	20.18	20.18	0
1778517000	20.18	0.04	0.20	20.18	20.18	20.18	4289
1778257800	20.14	-0.07	-0.35	20.14	20.14	20.14	4069
1778171400	20.21	0.27	1.35	20.21	20.21	20.21	16364
1778085000	19.94	0.07	0.35	19.94	19.94	19.94	112
1777998600	19.87	-0.04	-0.20	19.87	19.87	19.87	149
1777912200	19.91	0.18	0.91	19.91	19.91	19.91	151
1777566600	19.73	-0.1	-0.50	19.73	19.73	19.73	18343
1777480200	19.83	-0.1	-0.50	19.83	19.83	19.83	1440
1777393800	19.93	-0.01	-0.05	19.93	19.93	19.93	228
1777307400	19.94	0.07	0.35	19.94	19.94	19.94	779
1777048200	19.87	0.2	1.02	19.87	19.87	19.87	14494
1776961800	19.67	0	0.00	19.67	19.67	19.67	0
1776875400	19.67	-0.18	-0.91	19.67	19.67	19.67	179
1776789000	19.85	-0.02	-0.10	19.85	19.85	19.85	705
1776702600	19.87	0.27	1.38	19.87	19.87	19.87	4
1776443400	19.6	0	0.00	19.6	19.6	19.6	0
1776357000	19.6	0.09	0.46	19.6	19.6	19.6	50
1776270600	19.51	0.09	0.46	19.51	19.51	19.51	1817
1776184200	19.42	0.18	0.94	19.42	19.42	19.42	2537
1776097800	19.24	-0.02	-0.10	19.24	19.24	19.24	1021
1775838600	19.26	0.06	0.31	19.26	19.26	19.26	11879
1775752200	19.2	0.43	2.29	19.2	19.2	19.2	415