Dave Inc【DAVE】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	-9.6655	-9.56506679861	101.05	109.1026	82.51	783463	95.04337946	CS
4	-6.7755	-6.90250611247	98.16	123.33	82.51	583727	102.9659216	CS
12	9.2045	11.200413726	82.18	123.33	77.44	477083	96.2447875	CS
26	54.7545	149.47993448	36.63	123.33	31.75	452411	78.62377096	CS
52	64.0045	233.763696129	27.38	123.33	25.24	341407	64.40032547	CS
156	-47.4955	-34.1989487327	138.88	395.2	4.4668	899833	44.15165422	CS
260	-58.3755	-38.9793669872	149.76	491.0688	4.4668	658641	59.03847269	CS

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
1741217700	91.42	1.04	1.15	89.14	92.0792	87.5743	647604
1741131300	90.38	-4.65	-4.89	93.93	94.9999	82.51	1509929
1741044900	95.03	-5.63	-5.59	96.26	103.3663	92.38	927764
1740785700	100.66	3.92	4.05	95.03	103.31	92.7	606834
1740699300	96.74	-6.81	-6.58	107.5	109.1026	96.3717	554925
1740612900	103.55	3.95	3.97	101.05	106.4275	100.28	317862
1740526500	99.6	-1.47	-1.45	98.58	101.02	92	557841
1740440100	101.07	0.17	0.17	100.8	103.29	95.4801	479047
1740180900	100.9	-8.83	-8.05	110.54	111.1119	99.03	840342
1740094500	109.73	-3.39	-3.00	113.31	114.195	104.22	506628
1740008100	113.12	-2.53	-2.19	115.55	118.2544	112.19	351939
1739921700	115.65	-1.65	-1.41	121	123.33	114.23	494772
1739576100	117.3	7.38	6.71	111.33	119.5	109.6431	652084
1739489700	109.92	1.6	1.48	111.15	113	105	436667
1739403300	108.32	4.54	4.37	101.88	109.365	101	407471
1739316900	103.78	-5.62	-5.14	107.37	108	102.04	327052
1739230500	109.4	6.39	6.20	105	110.7	104.61	398742
1738971300	103.015	-5.3	-4.89	108.54	112.21	100.12	543076
1738884900	108.31	4.67	4.51	105.24	114.26	105.24	870058
1738798500	103.64	4.84	4.90	98.16	103.78	98	307783
1738712100	98.8	7.72	8.48	92.73	101.83	92.73	372487
1738625700	91.08	-4.74	-4.95	89.53	94.25	86.63	310500
1738366500	95.82	-1.12	-1.16	99	103.3	95.04	576546
1738280100	96.94	1.25	1.31	97.34	99.4951	95.7592	335236
1738193700	95.69	2.39	2.56	92.83	98.31	91.54	413093
1738107300	93.3	4.98	5.64	89.27	95.145	88.71	529833
1738020900	88.32	-1.57	-1.75	86	90.7399	85	405764
1737761700	89.89	-5.26	-5.53	91.85	94	87.89	356031
1737675300	95.15	0	0.00	95.15	95.15	95.15	0
1737588900	95.15	4.23	4.65	90.97	96.53	89.29	366828
1737502500	90.92	3.07	3.49	89.78	92.97	88.471	315360
1737156900	87.85	-1.47	-1.65	90.18	92.56	87.41	230163
1737070500	89.32	2.53	2.92	87.25	92.13	86.88	260233
1736984100	86.79	4.77	5.82	84.49	86.93	81.84	348506
1736897700	82.02	0.15	0.18	83.51	84.27	80.22	415713
1736811300	81.87	-2.99	-3.52	84	87.8012	80.86	331545
1736552100	84.86	-0.4	-0.47	82.12	85.25	77.44	396226
1736379300	85.26	-0.51	-0.59	85.43	85.67	82.5	259716
1736292900	85.77	-5.46	-5.98	92	93.19	84.4607	356058
1736206500	91.23	1.36	1.51	90.53	94.0432	89.32	274831
1735947300	89.87	3.56	4.12	86.75	90.3	85.89	286680
1735860900	86.31	-0.61	-0.70	88.24	90.195	83	523702
1735688100	86.92	-7.54	-7.98	84.12	88.49	82	1403620
1735601700	94.46	-3.35	-3.43	94.04	96.74	92.39	320521
1735342500	97.81	-2.74	-2.73	100	102.5099	94.3	332445
1735256100	100.55	3.86	3.99	95	102.31	95	318677
1735077840	96.69	7.96	8.97	91.47	96.8	89	346841
1734996900	88.73	0.89	1.01	88.36	90.5	84.9294	346546
1734737700	87.84	1.12	1.29	83.19	88.71	81	508096
1734651300	86.72	-2.91	-3.25	93.06	96.1236	85.3	563787
1734564900	89.63	-14.33	-13.78	105.6	106.43	88.99	643560
1734478500	103.96	1.92	1.88	103.98	108.496	100.12	635692
1734392100	102.04	10.34	11.28	93.15	103.95	90.72	567667
1734132900	91.7	5.71	6.64	87.67	94	87.37	369516
1734046500	85.99	-2.67	-3.01	88.27	92.29	84.58	296637
1733960100	88.66	4.63	5.51	82.18	90.175	82.18	353022
1733873700	84.03	-0.25	-0.30	86.04	91.9299	83.5155	482597
1733787300	84.28	-7.69	-8.36	92.28	93.93	82.7272	492221
1733528100	91.97	3.51	3.97	90	94.9	88.3198	460537