dotDigital Group Plc【DOTD】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	0	48.8	51.5	47.85	1240530	49.90698997	DE
4	1.3	2.73684210526	47.5	51.5	46.5	1872283	48.54896538	DE
12	-1.6	-3.1746031746	50.4	52.6	43	1932168	47.15859124	DE
26	-16.6	-25.3822629969	65.4	75.8	43	1358658	52.97322609	DE
52	-36	-42.4528301887	84.8	85	43	1077380	59.82237883	DE
156	-49.2	-50.2040816327	98	106.8	43	723284	73.48749796	DE
260	-176.2	-78.3111111111	225	295	43	726904	95.15148703	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
1780590600	48.8	0.8	1.67	48.35	49.2	48.1	666131
1780504200	48	-2.3	-4.57	49.2	49.3	47.85	934656
1780417800	50.3	-0.7	-1.37	51	51.5	49.55	1142099
1780331400	51	1	2.00	50.1	51	49.4	1749131
1780072200	50	1.2	2.46	48.8	50	48.8	1710631
1779985800	48.8	0.95	1.99	49.5	49.5	47.55	1701837
1779899400	47.85	-0.4	-0.83	48.3	48.3	47.5	419607
1779813000	48.25	-0.8	-1.63	49.45	49.45	48.1	335183
1779467400	49.05	0.65	1.34	48.95	49.35	48.55	445680
1779381000	48.4	-0.95	-1.93	51	51	48.35	1130789
1779294600	49.35	0.15	0.30	49.1	50	48.5	659960
1779208200	49.2	0.6	1.23	49.5	49.9	48.5	3599614
1779121800	48.6	0.8	1.67	47.3	49.35	47.25	2160616
1778862600	47.8	-0.7	-1.44	48	48.9	47.7	10531212
1778776200	48.5	0.5	1.04	47.95	48.65	47.95	1913812
1778689800	48	0.15	0.31	47.7	48	47.15	705236
1778603400	47.85	-0.3	-0.62	48.5	48.5	46.5	1108424
1778517000	48.15	0.55	1.16	47.75	48.5	46.7	3763290
1778257800	47.6	0.6	1.28	47.5	48.3	47.35	895466
1778171400	47	-0.45	-0.95	47.05	47.5	45.95	1203474
1778085000	47.45	1.25	2.71	47	48.75	47	3359211
1777998600	46.2	-0.1	-0.22	47	47	44.95	11062160
1777653000	46.3	-0.5	-1.07	46.5	47.4	46	624051
1777566600	46.8	-0.6	-1.27	47.4	48	46.8	493371
1777480200	47.4	0.25	0.53	47.8	48.15	47	1304305
1777393800	47.15	-0.85	-1.77	47.8	48.4	47.15	1811978
1777307400	48	0.5	1.05	48.2	48.75	47.5	642661
1777048200	47.5	0.95	2.04	48	48	45.5	1463086
1776961800	46.55	-2.05	-4.22	48.5	48.5	46.55	682531
1776875400	48.6	-1.2	-2.41	49.35	50.3	48.6	739908
1776789000	49.8	1.9	3.97	47.8	50.5	47.4	3567458
1776702600	47.9	0	0.00	49.25	49.25	46.8	874460
1776443400	47.9	0.1	0.21	47.5	48.3	47.3	1366607
1776357000	47.8	0.8	1.70	47.4	48.8	46.9	1650572
1776270600	47	2.3	5.15	45	47.65	44.85	10093191
1776184200	44.7	0.5	1.13	45.8	45.8	44.45	2239785
1776097800	44.2	-0.8	-1.78	45.05	45.15	43.95	4062456
1775838600	45	-0.3	-0.66	45.7	46.35	45	694938
1775752200	45.3	-1.7	-3.62	46	46.4	45.1	431874
1775665800	47	1.65	3.64	48	48.85	46.75	934908
1775579400	45.35	-0.85	-1.84	45	47.15	45	1106370
1775147400	46.2	0.9	1.99	45.1	46.6	44.1	2328024
1775061000	45.3	-1.1	-2.37	47.9	47.9	45.3	1656976
1774974600	46.4	1.5	3.34	46	47.7	45	2616989
1774888200	44.9	0.8	1.81	44	44.9	43.3	1479802
1774632600	44.1	-0.7	-1.56	44.9	44.9	44.1	1595995
1774546200	44.8	-0.2	-0.44	45.1	45.6	44.3	1141279
1774459800	45	0.4	0.90	44.7	45.5	44.5	2072381
1774373400	44.6	-1.6	-3.46	46.6	46.6	44.6	996691
1774287000	46.2	1.3	2.90	43.6	46.6	43	1698638
1774027800	44.9	-1.5	-3.23	46.5	46.5	44.9	1727868
1773941400	46.4	-1.1	-2.32	47	48.3	46.3	848806
1773855000	47.5	-0.1	-0.21	47.5	49.2	47.3	1265433
1773768600	47.6	-1.5	-3.05	49.1	49.1	46.9	1390679
1773682200	49.1	-1.9	-3.73	51.2	51.2	49.1	725969
1773423000	51	0.4	0.79	50.4	52.6	49.6	877441
1773336600	50.6	-1.6	-3.07	54	54	50.6	1045801
1773250200	52.2	-1.4	-2.61	55.2	55.2	52	1158681
1773163800	53.6	-2.4	-4.29	55	56	53.6	958478
1773077400	56	-1	-1.75	55.6	57.2	55.6	742490
1772818200	57	0.6	1.06	56	57.8	56	1284722
1772731800	56.4	-0.2	-0.35	56.6	56.8	56	1700467