Dillistone【DSG】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	11.5	11.55	11.2	20403	11.5	DE
4	-0.75	-6.12244897959	12.25	12.25	11.2	59998	11.63324814	DE
12	-1.5	-11.5384615385	13	13.75	11.2	65480	12.33023646	DE
26	3	35.2941176471	8.5	15.25	8	101142	12.23709916	DE
52	2.5	27.7777777778	9	15.25	8	50216	12.18566863	DE
156	-7	-37.8378378378	18.5	19	6.85	20001	11.76645159	DE
260	-12.5	-52.0833333333	24	24.5	6.85	13142	12.41874807	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
1780677000	11.5	0	0.00	11.5	11.5	11.2	0
1780590600	11.5	0	0.00	11.5	11.5	11.2	0
1780504200	11.5	0	0.00	11.5	11.5	11.2	22631
1780417800	11.5	0	0.00	11.5	11.55	11.2	12382
1780331400	11.5	0	0.00	11.5	11.5	11.2	17000
1780072200	11.5	0	0.00	11.5	11.5	11.2	50000
1779985800	11.5	0	0.00	11.5	11.5	11.2	8314
1779899400	11.5	0	0.00	11.5	11.5	11.25	8583
1779813000	11.5	0	0.00	11.5	11.7	11.2	66000
1779467400	11.5	0	0.00	11.5	11.5	11.3	50000
1779381000	11.5	0	0.00	11.5	12.15	11.5	74038
1779294600	11.5	0	0.00	11.5	12	11.45	145862
1779208200	11.5	0	0.00	11.5	11.5	11.2	84459
1779121800	11.5	0	0.00	11.5	11.5	11.25	19070
1778862600	11.5	0	0.00	11.5	11.75	11.25	156998
1778776200	11.5	0	0.00	11.5	11.9	11.4	25020
1778689800	11.5	0	0.00	11.5	11.5	11.45	0
1778603400	11.5	-0.5	-4.17	12	12	11.25	132718
1778517000	12	-0.25	-2.04	12.25	12.25	11.7	193050
1778257800	12.25	0	0.00	12.25	12.25	12.25	73829
1778171400	12.25	-0.75	-5.77	13	13	11.5	1013590
1778085000	13	-0.25	-1.89	13.25	13.25	13	93319
1777998600	13.25	0.5	3.92	12.5	13.25	12.5	252053
1777653000	12.75	0	0.00	12.75	12.75	12.75	0
1777566600	12.75	0	0.00	12.75	12.75	12.75	51541
1777480200	12.75	0	0.00	12.75	12.75	12.75	1579
1777393800	12.75	0	0.00	12.75	12.75	12.75	28882
1777307400	12.75	0	0.00	12.75	12.75	12.75	8000
1777048200	12.75	-1	-7.27	13.75	13.75	12.75	118228
1776961800	13.75	1.25	10.00	12.5	13.75	12.5	245355
1776875400	12.5	0	0.00	12.5	12.5	12.5	5275
1776789000	12.5	0	0.00	12.5	12.5	12.5	10678
1776702600	12.5	0	0.00	12.5	12.5	12.5	0
1776443400	12.5	0	0.00	12.5	12.5	12.5	0
1776357000	12.5	0	0.00	12.5	12.5	12.5	0
1776270600	12.5	0	0.00	12.5	12.5	12.5	0
1776184200	12.5	0	0.00	12.5	12.9	12.5	54673
1776097800	12.5	0	0.00	12.5	12.5	12.5	18104
1775838600	12.5	0	0.00	12.5	12.5	12.5	443
1775752200	12.5	0	0.00	12.5	12.5	12.5	24786
1775665800	12.5	0.25	2.04	12.5	12.5	12.5	70405
1775579400	12.25	0	0.00	12.25	12.25	12.25	31867
1775147400	12.25	0	0.00	12.25	12.25	12.25	0
1775061000	12.25	0	0.00	12.25	12.25	12.25	80
1774974600	12.25	0	0.00	12.25	12.25	12.25	200
1774888200	12.25	0	0.00	12.25	12.25	12.25	5165
1774632600	12.25	0	0.00	12.25	12.25	12.25	40
1774546200	12.25	-0.5	-3.92	12.75	12.75	12.25	91798
1774459800	12.75	0.5	4.08	12.25	13	12.25	167351
1774373400	12.25	0	0.00	12.25	12.25	12.25	200
1774287000	12.25	0	0.00	12.25	12.25	12.25	20160
1774027800	12.25	0	0.00	12.25	12.25	12.25	1254
1773941400	12.25	0	0.00	12.25	12.25	12.25	8080
1773855000	12.25	-0.25	-2.00	12.5	12.5	12.25	132080
1773768600	12.5	-0.25	-1.96	12.75	12.75	12.5	22173
1773682200	12.75	-0.25	-1.92	12.75	13	12.75	49238
1773423000	13	0	0.00	13	13	13	64563
1773336600	13	0	0.00	13	13	13	24455
1773250200	13	0	0.00	13	13	13	3298
1773163800	13	0	0.00	13	13	13	57721
1773077400	13	0.25	1.96	12.75	13	12.5	425835
1772818200	12.75	0	0.00	12.75	12.75	12.75	39350