DLocal Ltd【DLO】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	-0.57	-4.80607082631	11.86	12.24	11.13	2409308	11.63454777	CS
4	-2.31	-16.9852941176	13.6	13.675	10.64	3225127	11.81142399	CS
12	-0.25	-2.16637781629	11.54	14.49	10.64	2282534	12.47435761	CS
26	-2.02	-15.1765589782	13.31	15.55	10.64	1674365	12.82651854	CS
52	0.55	5.12104283054	10.74	16.78	9.75	2002565	13.21290776	CS
156	0.52	4.82822655525	10.77	24.2	6.7367	1642332	13.00786922	CS
260	-22.16	-66.2481315396	33.45	73.43	6.7367	1732387	18.57898581	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	11.24	-0.53	-4.50	11.75	11.8532	11.18	2795589
1780612500	11.77	0.37	3.25	11.37	11.83	11.37	2578041
1780526100	11.4	-0.33	-2.81	11.96	12	11.25	1899954
1780439700	11.73	-0.29	-2.41	11.81	11.985	11.69	2208017
1780353300	12.02	0.16	1.35	11.86	12.24	11.71	2564940
1780094100	11.86	0.19	1.63	11.8	11.94	11.67	1966622
1780007700	11.67	0.16	1.39	11.455	11.71	11.435	1818482
1779921300	11.51	-0.22	-1.88	11.5	11.99	11.45	2307287
1779834900	11.73	-0.33	-2.74	12.19	12.27	11.65	3510644
1779489300	12.06	-0.18	-1.47	12.18	12.3675	11.945	2796535
1779402900	12.24	0.32	2.68	11.91	12.315	11.75	2433084
1779316500	11.92	0.08	0.68	11.85	12.0968	11.6959	3521683
1779230100	11.84	0.32	2.78	11.45	12.06	11.44	4298023
1779143700	11.52	0.51	4.63	10.73	11.605	10.64	6609400
1778884500	11.01	-1.65	-13.03	11.9	12.2	10.975	8370653
1778798100	12.66	0.49	4.03	12.55	12.775	12.29	3326969
1778711700	12.17	-0.52	-4.10	12.7	12.74	11.96	3398086
1778625300	12.69	-0.57	-4.30	13.1	13.1583	12.65	2519251
1778538900	13.26	-0.44	-3.21	13.6	13.675	13.05	2354160
1778279700	13.7	-0.05	-0.36	13.73	13.78	13.21	1796416
1778193300	13.75	-0.28	-2.00	14.1	14.205	13.67	1113614
1778106900	14.03	0.33	2.41	13.82	14.49	13.75	2733436
1778020500	13.7	0	0.04	13.75	13.8051	13.31	1433829
1777934100	13.695	-0.06	-0.40	13.68	13.99	13.62	1092739
1777674900	13.75	-0.13	-0.94	13.83	14.1185	13.46	1652286
1777588500	13.88	0.48	3.58	13.36	13.91	13.2317	2425633
1777502100	13.4	-0.2	-1.47	13.55	13.66	13.26	984053
1777415700	13.6	-0.19	-1.38	13.77	13.93	13.43	1000800
1777329300	13.79	0.03	0.22	13.78	14	13.73	1470911
1777070100	13.76	0.45	3.38	13.38	13.79	13.21	1697386
1776983700	13.31	-0.03	-0.22	13.31	13.49	13	1522378
1776897300	13.34	0.04	0.30	13.38	13.51	13.13	1399282
1776810900	13.3	-0.23	-1.70	13.59	13.62	13.245	988730
1776724500	13.53	-0.15	-1.10	13.5	13.7	13.395	1357315
1776465300	13.68	0.17	1.26	13.8	13.85	13.635	1816876
1776378900	13.51	-0.02	-0.15	13.65	13.85	13.405	1731594
1776292500	13.53	0.02	0.15	13.65	13.67	13.38	1601109
1776206100	13.51	-0.14	-1.03	13.71	13.99	13.43	2027019
1776119700	13.65	0.53	4.04	13.1	13.7699	13.09	2329903
1775860500	13.12	0.15	1.16	13.08	13.25	12.945	1589784
1775774100	12.97	0.17	1.33	12.69	13.155	12.49	1155061
1775687700	12.8	0.06	0.47	13.3	13.36	12.71	1338689
1775601300	12.74	-0.01	-0.08	12.6	12.92	12.53	1347719
1775514900	12.75	-0.11	-0.86	12.85	13.01	12.53	1392035
1775169300	12.86	0.42	3.38	12.06	13.03	11.99	2066697
1775082900	12.44	-0.53	-4.09	13.14	13.15	12.25	2423030
1774996500	12.97	0.57	4.60	12.81	13.2	12.46	4126169
1774910100	12.4	0.13	1.06	12.27	12.665	12.24	1193201
1774650900	12.27	-0.09	-0.73	12.07	12.4	11.95	1474654
1774564500	12.36	-0.66	-5.07	13	13.065	12.34	1687639
1774478100	13.02	0.1	0.77	13.225	13.5	12.82	2119107
1774391700	12.92	0.2	1.57	12.57	13.02	12.5	1960971
1774305300	12.72	0.58	4.78	12.46	12.96	12.39	1931454
1774046100	12.14	-0.39	-3.11	12.535	12.58	12.07	1350712
1773959700	12.53	1.08	9.43	12.635	13.37	12.41	6375781
1773873300	11.45	-0.28	-2.39	11.5	11.88	11.3	2467366
1773786900	11.73	0.36	3.17	11.49	11.94	11.48	1121742
1773700500	11.37	0.03	0.26	11.61	11.8099	11.16	1024165
1773441300	11.34	-0.21	-1.82	11.55	11.7296	11.25	716908
1773354900	11.55	-0.46	-3.83	11.72	11.94	11.49	1049270
1773268500	12.01	0.03	0.25	11.95	12.17	11.76	737911
1773182100	11.98	0.38	3.28	11.54	12.1088	11.505	1161710
1773095700	11.6	-0.01	-0.09	11.43	11.64	11.22	656679