Delta Lloyd Rente【GSLRF】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	0.04	0.314218381775	12.73	12.77	12.71	1283	12.74647334	DE
4	0.15	1.18858954041	12.62	12.81	12.6	1984	12.66745381	DE
12	0.19	1.51033386328	12.58	12.81	12.52	4402	12.66749028	DE
26	0.11	0.86887835703	12.66	12.9	12.52	3238	12.69984332	DE
52	-0.12	-0.930954228084	12.89	12.92	12.52	2838	12.70243615	DE
156	0.6	4.93015612161	12.17	12.96	11.76	3583	12.50316447	DE
260	0.87	7.31092436975	11.9	12.96	11.76	3511	12.47747678	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	12.75	0.04	0.31	12.75	12.75	12.75	5373
1781195400	12.71	-0.02	-0.16	12.71	12.71	12.71	90
1781109000	12.73	0	0.00	12.73	12.73	12.73	764
1781022600	12.73	0	0.00	12.73	12.73	12.73	0
1780936200	12.73	-0.02	-0.16	12.73	12.73	12.73	170
1780677000	12.75	0.01	0.08	12.75	12.75	12.75	7994
1780590600	12.74	-0.04	-0.31	12.74	12.74	12.74	181
1780504200	12.78	0.02	0.16	12.78	12.78	12.78	1241
1780417800	12.76	-0.05	-0.39	12.76	12.76	12.76	2292
1780331400	12.81	0.03	0.23	12.81	12.81	12.81	593
1780072200	12.78	0	0.00	12.78	12.78	12.78	136
1779985800	12.78	0.01	0.08	12.78	12.78	12.78	157
1779899400	12.77	0.05	0.39	12.77	12.77	12.77	796
1779813000	12.72	0	0.00	12.72	12.72	12.72	0
1779726600	12.72	0.04	0.32	12.72	12.72	12.72	595
1779467400	12.68	0.01	0.08	12.68	12.68	12.68	9
1779381000	12.67	0.07	0.56	12.67	12.67	12.67	9528
1779294600	12.6	-0.01	-0.08	12.6	12.6	12.6	13240
1779208200	12.61	-0.01	-0.08	12.61	12.61	12.61	4198
1779121800	12.62	-0.06	-0.47	12.62	12.62	12.62	159
1778862600	12.68	0.03	0.24	12.68	12.68	12.68	8197
1778776200	12.65	0	0.00	12.65	12.65	12.65	11
1778689800	12.65	-0.04	-0.32	12.65	12.65	12.65	2542
1778603400	12.69	-0.03	-0.24	12.69	12.69	12.69	4362
1778517000	12.72	-0.01	-0.08	12.72	12.72	12.72	3947
1778257800	12.73	0.01	0.08	12.73	12.73	12.73	3957
1778171400	12.72	0.08	0.63	12.72	12.72	12.72	7918
1778085000	12.64	0	0.00	12.64	12.64	12.64	5269
1777998600	12.64	-0.02	-0.16	12.64	12.64	12.64	17588
1777912200	12.66	0.04	0.32	12.66	12.66	12.66	8856
1777566600	12.62	-0.04	-0.32	12.62	12.62	12.62	13702
1777480200	12.66	-0.03	-0.24	12.66	12.66	12.66	16283
1777393800	12.69	0	0.00	12.69	12.69	12.69	0
1777307400	12.69	-0.01	-0.08	12.69	12.69	12.69	4192
1777048200	12.7	0	0.00	12.7	12.7	12.7	3947
1776961800	12.7	0	0.00	12.7	12.7	12.7	10436
1776875400	12.7	-0.03	-0.24	12.7	12.7	12.7	1409
1776789000	12.73	-0.02	-0.16	12.73	12.73	12.73	12232
1776702600	12.75	0.06	0.47	12.75	12.75	12.75	3979
1776443400	12.69	0.01	0.08	12.69	12.69	12.69	4134
1776357000	12.68	0.01	0.08	12.68	12.68	12.68	7924
1776270600	12.67	0.05	0.40	12.67	12.67	12.67	33
1776184200	12.62	-0.03	-0.24	12.62	12.62	12.62	12780
1776097800	12.65	-0.08	-0.63	12.65	12.65	12.65	4684
1775838600	12.73	0	0.00	12.73	12.73	12.73	0
1775752200	12.73	0.1	0.79	12.73	12.73	12.73	14799
1775665800	12.63	0	0.00	12.63	12.63	12.63	0
1775579400	12.63	-0.02	-0.16	12.63	12.63	12.63	845
1775147400	12.65	0.05	0.40	12.65	12.65	12.65	1445
1775061000	12.6	0.02	0.16	12.6	12.6	12.6	102
1774974600	12.58	0.06	0.48	12.58	12.58	12.58	74
1774888200	12.52	-0.05	-0.40	12.52	12.52	12.52	4310
1774632600	12.57	-0.08	-0.63	12.57	12.57	12.57	27
1774546200	12.65	0.05	0.40	12.65	12.65	12.65	280
1774459800	12.6	-0.01	-0.08	12.6	12.6	12.6	178
1774373400	12.61	0.03	0.24	12.61	12.61	12.61	86
1774287000	12.58	-0.06	-0.47	12.58	12.58	12.58	3625
1774027800	12.64	-0.04	-0.32	12.64	12.64	12.64	1117
1773941400	12.68	-0.03	-0.24	12.68	12.68	12.68	64
1773855000	12.71	0.03	0.24	12.71	12.71	12.71	948
1773768600	12.68	0.01	0.08	12.68	12.68	12.68	1000
1773682200	12.67	-0.02	-0.16	12.67	12.67	12.67	78