Deluxe Corp【DLX】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	-1.23	-5.09316770186	24.15	24.7	22.56	457310	24.0368889	CS
4	-3.39	-12.8848346636	26.31	27.05	22.33	544165	24.31096315	CS
12	-4.11	-15.205327414	27.03	32.07	22.33	448577	26.74748117	CS
26	1.97	9.40334128878	20.95	32.07	20.515	447523	25.94589496	CS
52	8.61	60.1677148847	14.31	32.07	14.31	392103	22.50602729	CS
156	6.51	39.6709323583	16.41	32.07	13.61	303668	20.65961342	CS
260	-23.5	-50.6247307195	46.42	48.33	13.6081	272654	22.55336149	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	22.92	0.05	0.22	23.09	23.47	22.85	479404
1780526400	22.87	-0.93	-3.91	23.6	23.745	22.56	384472
1780440000	23.8	-0.69	-2.82	24.08	24.29	23.6	386395
1780353600	24.49	0.2	0.82	24.2	24.7	23.96	848679
1780094400	24.29	0.05	0.21	24.18	24.32	24.03	402932
1780008000	24.24	-0.08	-0.33	24.15	24.43	23.8159	264074
1779921600	24.32	0.46	1.93	24.03	24.59	23.99	360260
1779835200	23.86	0.13	0.55	23.75	24.03	23.4201	324021
1779489600	23.73	0.14	0.59	23.63	24.07	23.345	457249
1779403200	23.59	-0.08	-0.34	23.37	23.62	22.86	490146
1779316800	23.67	0.33	1.41	23.39	23.72	23.1	332554
1779230400	23.34	-0.52	-2.18	23.4	23.64	23.165	320594
1779144000	23.86	0.7	3.02	23.26	24.14	23.16	472543
1778884800	23.16	0.01	0.04	23.15	23.29	22.8	436145
1778798400	23.15	0.21	0.92	23.15	23.48	22.33	852542
1778712000	22.94	-2.37	-9.36	25.01	25.34	22.69	1209072
1778625600	25.31	-0.49	-1.90	25.95	26.09	25.21	605897
1778539200	25.8	-0.78	-2.93	26.58	26.75	25.24	677722
1778280000	26.58	-0.25	-0.93	26.85	26.85	25.8	609642
1778193600	26.83	0.61	2.33	26.31	27.05	25.55	904193
1778107200	26.22	-4.63	-15.01	30.66	30.91	25.15	1181913
1778020800	30.85	-0.33	-1.06	31.5	31.65	30.85	431393
1777934400	31.18	-0.72	-2.26	31.64	32.07	31.0701	355286
1777675200	31.9	0.75	2.41	31.19	31.91	31.11	437268
1777588800	31.15	1.04	3.45	30.24	31.53	30.24	751274
1777502400	30.11	-0.02	-0.07	30	30.2	29.425	311446
1777416000	30.13	-0.37	-1.21	30.73	30.99	30.11	260274
1777329600	30.5	0.17	0.56	30.05	30.9	30.05	282440
1777070400	30.33	0.06	0.20	30.1	30.49	29.88	265476
1776984000	30.27	0.23	0.77	30	30.6	29.77	238342
1776897600	30.04	-0.01	-0.03	30.23	30.46	29.82	301460
1776811200	30.05	-0.51	-1.67	30.54	30.98	29.97	280969
1776724800	30.56	-0.06	-0.20	30.42	30.75	30.29	269332
1776465600	30.62	1.42	4.86	29.63	30.77	29.63	601835
1776379200	29.2	0.26	0.90	28.85	29.3204	28.85	300140
1776292800	28.94	-0.19	-0.65	29.04	29.26	28.6	261452
1776206400	29.13	0.33	1.15	28.8	29.3693	28.575	327259
1776120000	28.8	0.69	2.45	27.99	28.95	27.7	421062
1775860800	28.11	-0.09	-0.32	28.2	28.4371	27.85	309496
1775774400	28.2	-0.18	-0.63	28.17	28.6	27.68	328836
1775688000	28.38	0.84	3.05	28.48	28.99	28.29	732951
1775601600	27.54	-0.13	-0.47	27.66	28.03	27.48	319373
1775515200	27.67	0	0.00	27.52	27.86	27.44	273698
1775169600	27.67	-0.24	-0.86	27.45	28.145	27.275	186478
1775083200	27.91	0.37	1.34	27.62	28.46	27.54	524508
1774996800	27.54	0.18	0.66	27.75	28.1	27.27	347686
1774910400	27.36	0.37	1.37	27.29	27.5813	27.07	319832
1774651200	26.99	-0.71	-2.56	27.55	27.55	26.93	290215
1774564800	27.7	-0.26	-0.93	27.54	28.06	27.54	244371
1774478400	27.96	0.28	1.01	27.95	28.22	27.57	359368
1774392000	27.68	0.41	1.50	26.93	27.81	26.925	312012
1774305600	27.27	1.31	5.05	26.61	27.6699	26.42	570523
1774046400	25.96	-0.26	-0.99	26.23	26.29	25.65	994971
1773960000	26.22	0	0.00	26	26.42	25.88	399362
1773873600	26.22	-0.7	-2.60	26.7	26.79	26.19	469107
1773787200	26.92	0.08	0.30	27.18	27.4	26.81	294004
1773700800	26.84	0.28	1.05	26.66	27.24	26.66	286061
1773441600	26.56	-0.08	-0.30	26.76	27.27	26.55	347965
1773355200	26.64	-0.68	-2.49	27.03	27.35	26.61	488891
1773268800	27.32	-0.15	-0.55	27.35	27.61	27.2	462597
1773182400	27.47	-0.32	-1.15	27.67	28.095	27.3	389087
1773096000	27.79	0.17	0.62	27.29	27.9	26.6401	408051
1772840400	27.62	-0.48	-1.71	27.55	27.645	26.975	261752
1772754000	28.1	-0.03	-0.11	27.87	28.245	27.58	255426