Digi International Inc【DGII】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	-2.25	-3.2991202346	68.2	70.7899	65.55	371876	68.38517772	CS
4	3.3	5.26735833998	62.65	70.7899	60.44	373364	65.50901659	CS
12	16.27	32.7495974235	49.68	70.7899	46.2042	313433	57.89519849	CS
26	22.26	50.9498741131	43.69	70.7899	38.9	311076	51.4937542	CS
52	32.25	95.6973293769	33.7	70.7899	30.69	249165	45.56882072	CS
156	29.69	81.8808604523	36.26	70.7899	20.1667	234427	35.07979635	CS
260	47.01	248.204857445	18.94	70.7899	18.54	229699	33.17362901	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
1780698900	65.95	-3.3	-4.77	68.24	68.77	65.4	255987
1780612500	69.25	1.29	1.90	66.89	69.4	65.7	239037
1780526100	67.96	-1.86	-2.66	69.78	70.3	67.43	323352
1780439700	69.82	1.37	2.00	68.67	70.7899	68.65	430544
1780353300	68.45	1.65	2.47	66.8	68.6	66.11	416046
1780094100	66.8	-1.42	-2.08	68.2	68.29	65.55	450401
1780007700	68.22	1.34	2.00	66.95	68.61	65.94	461332
1779921300	66.879999	-1.53	-2.24	68.68	68.68	66.715	226118
1779834900	68.41	2.25	3.40	67.14	68.655	66.17	400916
1779489300	66.16	2.11	3.29	64.92	66.87	64.879999	366227
1779402900	64.05	1.8	2.89	61.89	64.379999	61.5	300833
1779316500	62.25	0.8	1.30	61.84	63.36	61.48	263230
1779230100	61.45	-1.07	-1.71	61.83	62.81	60.44	242302
1779143700	62.52	0.52	0.84	62.72	64.28	61.56	250215
1778884500	62	-2.22	-3.46	62.43	64.629999	61.58	579218
1778798100	64.22	-1.11	-1.70	65.989999	66.058499	63.98	489629
1778711700	65.33	3.8	6.18	62.08	66.54	62.05	467083
1778625300	61.53	-1.27	-2.02	62.36	62.5251	60.81	308341
1778538900	62.8	-2.98	-4.53	65.879999	66.79	62.425	518755
1778279700	65.78	3.75	6.05	62.65	66.47	61.98	360334
1778193300	62.03	3.18	5.40	67.04	69.81	61.62	648833
1778106900	58.85	0.41	0.70	59.14	59.4	57.73	263559
1778020500	58.44	1.52	2.67	57.46	58.6301	57.46	238679
1777934100	56.92	-0.59	-1.03	57.25	58.8999	56.78	221621
1777674900	57.51	1.47	2.62	56.23	57.57	56.04	179889
1777588500	56.04	1.39	2.54	55.01	56.48	54.61	315242
1777502100	54.65	-0.13	-0.24	54.61	56.6	53.9802	230845
1777415700	54.78	-1.58	-2.80	56.17	56.29	53.51	276682
1777329300	56.36	-0.3	-0.53	56.67	57.6099	55.71	284795
1777070100	56.66	0.39	0.69	56.39	57.23	55.53	190238
1776983700	56.27	0.27	0.48	56	56.88	55.15	170158
1776897300	56	0.2	0.36	56.06	56.48	55.29	198394
1776810900	55.8	0.31	0.56	55.6	56.497	55.32	236564
1776724500	55.49	0.51	0.93	54.75	55.9899	54.58	196048
1776465300	54.98	1.33	2.48	54.63	55.395	54.23	325256
1776378900	53.65	-0.4	-0.74	53.79	54.395	50.48	463435
1776292500	54.05	-1.02	-1.85	54.76	55.04	53.02	201781
1776206100	55.07	-0.05	-0.09	55.1	56.03	54.61	253103
1776119700	55.12	1.27	2.36	53.48	55.235	53.4301	323775
1775860500	53.85	-0.58	-1.07	54.6	54.6	53.275	203198
1775774100	54.43	0.27	0.50	53.61	54.65	53.2601	247122
1775687700	54.16	1.94	3.72	54.83	55.6	53.74	372150
1775601300	52.22	1.66	3.28	50.24	52.315	50.025	339898
1775514900	50.56	0.6	1.20	49.74	50.76	49.41	143767
1775169300	49.96	0.88	1.79	47.66	50.07	47.66	167790
1775082900	49.08	0.88	1.83	48.78	49.86	48.64	275004
1774996500	48.2	1.38	2.95	47.69	48.645	46.935	226384
1774910100	46.82	-0.65	-1.37	47.85	48.05	46.2042	247955
1774650900	47.47	-1.17	-2.41	48.08	48.42	47	240952
1774564500	48.64	-2.02	-3.99	49.96	50.44	48.515	232111
1774478100	50.66	1.06	2.14	50.48	51.34	50.48	314625
1774391700	49.6	0	0.00	49.07	50.89	48.85	259775
1774305300	49.6	1.81	3.79	48.83	50.46	48.83	231598
1774046100	47.79	-1.28	-2.61	49.23	49.42	47.185	987131
1773959700	49.07	-0.58	-1.17	49.05	50.345	48.885	304430
1773873300	49.65	-0.57	-1.14	49.94	50.86	49.1	305998
1773786900	50.22	-0.18	-0.36	50.48	51.705	50.135	277236
1773700500	50.4	1.28	2.61	49.79	51.1699	48	287828
1773441300	49.12	-0.22	-0.45	49.68	51.01	48.71	201339
1773354900	49.34	-1.16	-2.30	49.62	50.47	48.83	299430
1773268500	50.5	0.19	0.38	49.97	50.855	49.84	161477
1773182100	50.31	0.65	1.31	49.63	51.525	49.63	393032
1773095700	49.66	0.82	1.68	48.11	49.95	47.35	208911
1772840100	48.84	-1.26	-2.51	48.78	49.148	48.005	225837