Derwent London Plc【DLN】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	16	0.799200799201	2002	2048	1943	238992	1975.87969053	DE
4	168	9.08108108108	1850	2048	1850	472002	1922.6724089	DE
12	258	14.6590909091	1760	2048	1635	506168	1799.64928367	DE
26	168	9.08108108108	1850	2048	1470	457031	1769.86003833	DE
52	43	2.17721518987	1975	2048	1470	367764	1763.43592579	DE
156	27	1.35610246107	1991	2528	1470	281682	1917.0754077	DE
260	-1489	-42.4579412603	3507	3850	1470	269396	2230.01465288	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	2018	12	0.60	2014	2048	2012	595100
1783614600	2006	60	3.08	1993	2006	1966	206103
1783528200	1946	-46	-2.31	1984	1987	1943	335210
1783441800	1992	19	0.96	1976	2006	1970	299494
1783355400	1973	0	0.00	1985	1988	1964	213777
1783096200	1973	-17	-0.85	2002	2004	1960	140376
1783009800	1990	32	1.63	1939	2012	1939	428898
1782923400	1958	17	0.88	1951	1958	1921	342439
1782837000	1941	29	1.52	1958	1958	1903	595329
1782750600	1912	-32	-1.65	1939	1939	1909	1252300
1782491400	1944	21	1.09	1935	1946	1916	1159573
1782405000	1923	31	1.64	1891	1940	1891	379772
1782318600	1892	35	1.88	1887	1927	1881	964418
1782232200	1857	-53	-2.77	1907	1907	1857	355013
1782145800	1910	11	0.58	1929	1929	1870	212057
1781886600	1899	-1	-0.05	1894	1911	1886	764643
1781800200	1900	2	0.11	1915	1915	1870	263764
1781713800	1898	7	0.37	1918	1918	1877	272079
1781627400	1891	-7	-0.37	1895	1925	1891	602297
1781541000	1898	17	0.90	1908	1941	1883	334621
1781281800	1881	38	2.06	1850	1897	1850	317886
1781195400	1843	-16	-0.86	1849	1865	1825	279942
1781109000	1859	42	2.31	1835	1860	1819	332309
1781022600	1817	55	3.12	1772	1838	1759	193156
1780936200	1762	-3	-0.17	1730	1783	1730	229170
1780677000	1765	-13	-0.73	1800	1801	1765	386401
1780590600	1778	15	0.85	1771	1788	1758	217583
1780504200	1763	4	0.23	1797	1797	1746	286907
1780417800	1759	-6	-0.34	1800	1806	1750	256103
1780331400	1765	-13	-0.73	1751	1782	1747	212392
1780072200	1778	-2	-0.11	1802	1806	1778	358617
1779985800	1780	12	0.68	1746	1781	1746	184938
1779899400	1768	25	1.43	1754	1790	1753	582644
1779813000	1743	22	1.28	1757	1764	1732	153501
1779467400	1721	14	0.82	1748	1754	1702	209483
1779381000	1707	11	0.65	1662	1716	1662	267043
1779294600	1696	9	0.53	1683	1713	1673	443908
1779208200	1687	-16	-0.94	1740	1740	1687	287288
1779121800	1703	31	1.85	1672	1713	1657	1899355
1778862600	1672	-52	-3.02	1690	1700	1659	1059478
1778776200	1724	15	0.88	1668	1730	1668	150889
1778689800	1709	19	1.12	1678	1709	1635	441810
1778603400	1690	-36	-2.09	1768	1768	1690	375643
1778517000	1726	-29	-1.65	1749	1753	1723	1482671
1778257800	1755	-5	-0.28	1725	1767	1725	290037
1778171400	1760	-4	-0.23	1734	1784	1734	1098408
1778085000	1764	56	3.28	1678	1792	1678	2354487
1777998600	1708	-12	-0.70	1712	1718	1665	340665
1777653000	1720	7	0.41	1735	1735	1696	79226
1777566600	1713	15	0.88	1662	1717	1662	386296
1777480200	1698	-43	-2.47	1734	1740	1698	730262
1777393800	1741	-9	-0.51	1708	1752	1708	556796
1777307400	1750	-3	-0.17	1763	1765	1744	219720
1777048200	1753	24	1.39	1769	1769	1712	354536
1776961800	1729	-58	-3.25	1724	1741	1703	1002401
1776875400	1787	15	0.85	1767	1792	1767	1204660
1776789000	1772	33	1.90	1780	1786	1746	286059
1776702600	1739	-45	-2.52	1766	1775	1737	260002
1776443400	1784	24	1.36	1760	1802	1744	462888
1776357000	1760	16	0.92	1770	1786	1743	651784
1776270600	1744	26	1.51	1741	1744	1718	380126
1776184200	1718	78	4.76	1669	1728	1657	176609
1776097800	1640	-6	-0.36	1649	1650	1620	162667