Daqo New Energy Corp New【DQ】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	-1.07	-6.27565982405	17.05	17.55	13.96	1653039	15.52126027	CS
4	-3.05	-16.0273252759	19.03	19.08	13.96	998661	16.53282399	CS
12	-5.87	-26.8649885584	21.85	23.76	13.96	848980	19.04786479	CS
26	-18.07	-53.0690161527	34.05	34.5	13.96	773379	22.46641023	CS
52	1.01	6.74682698731	14.97	36.59	13.6	1028985	24.4154668	CS
156	-25.46	-61.4382239382	41.44	43.66	12.405	1031225	23.44660506	CS
260	-51.47	-76.3083765752	67.45	90.48	12.405	1257467	39.06357087	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
1781131200	14.46	0.07	0.49	14.6	15.09	14.21	1733881
1781044800	14.39	-1.18	-7.58	15.53	15.53	13.96	1782570
1780958400	15.57	-0.75	-4.60	16.81	16.81	15.09	1370540
1780699200	16.32	-0.56	-3.32	16.44	16.85	16.25	1429018
1780612800	16.88	0.82	5.11	17.05	17.55	16.68	1949186
1780526400	16.059999	-0.74	-4.40	16.61	16.719999	15.85	899744
1780440000	16.8	0.42	2.56	16.44	16.98	16.36	622418
1780353600	16.379999	-0.26	-1.56	16.5	16.7305	16.28	564262
1780094400	16.64	-0.31	-1.83	16.98	16.98	16.39	908845
1780008000	16.95	-0.48	-2.75	17.25	17.35	16.649999	762854
1779921600	17.43	-0.44	-2.46	17.89	18	17.15	501632
1779835200	17.87	0.09	0.51	17.8	18.15	17.51	480291
1779489600	17.78	-0.18	-1.00	17.77	17.865	17.03	706404
1779403200	17.96	0.46	2.63	17.5	18.42	17.42	823511
1779316800	17.5	0.42	2.46	17.08	18.07	17.06	1189666
1779230400	17.08	-0.37	-2.12	17.35	17.4	16.86	525016
1779144000	17.45	-0.74	-4.07	18.19	18.19	16.945	1509713
1778884800	18.19	-0.56	-2.99	18.3	18.53	17.94	668892
1778798400	18.75	-0.39	-2.04	19.03	19.08	18.06	546123
1778712000	19.14	0.43	2.30	18.82	19.71	18.71	1041426
1778625600	18.71	-0.5	-2.60	19.07	19.4	17.95	669950
1778539200	19.21	0.57	3.06	18.66	19.83	18.65	1040128
1778280000	18.64	0.25	1.36	18.6	19.33	18.42	790100
1778193600	18.39	-0.96	-4.96	19.49	19.5	17.8	1313283
1778107200	19.35	-0.66	-3.30	19.71	20.27	18.85	917532
1778020800	20.01	0.06	0.30	19.95	20.4	19.8301	576818
1777934400	19.95	0.81	4.23	19.19	20.18	18.99	936520
1777675200	19.14	-0.08	-0.42	19.23	19.45	18.76	693219
1777588800	19.22	-0.13	-0.67	19.14	19.45	18.76	755409
1777502400	19.35	-2.6	-11.85	17.99	19.86	17.89	3444822
1777416000	21.95	-0.09	-0.41	22.17	22.17	21.22	486969
1777329600	22.04	-0.95	-4.13	22.79	22.99	22.04	517142
1777070400	22.99	-0.07	-0.30	23.06	23.5899	22.47	589403
1776984000	23.06	-0.18	-0.77	22.95	23.199	22.21	721794
1776897600	23.24	3.07	15.22	20.67	23.76	20.66	2109526
1776811200	20.17	-2.01	-9.06	22.27	22.27	19.84	1326270
1776724800	22.18	0.32	1.46	22.39	22.46	21.68	464291
1776465600	21.86	0.39	1.82	21.47	22.2999	21.38	864478
1776379200	21.47	-0.22	-1.01	21.69	21.71	20.65	803284
1776292800	21.69	0.48	2.26	21.33	22.3	21.3	827378
1776206400	21.21	-0.09	-0.42	21.65	21.72	21	433446
1776120000	21.3	0.6	2.90	21.22	21.69	20.7	482633
1775860800	20.7	-0.35	-1.66	21.1	21.26	20.635	351092
1775774400	21.05	-0.28	-1.31	21.33	21.66	20.86	515369
1775688000	21.33	0.4	1.91	21.21	21.625	21.095	434469
1775601600	20.93	0.06	0.29	20.87	20.99	20.13	369201
1775515200	20.87	-0.24	-1.14	21.11	21.185	20.695	254455
1775169600	21.11	-0.28	-1.31	20.84	21.3899	20.4	177386
1775083200	21.39	0.12	0.56	21.48	21.64	21.0072	319906
1774996800	21.27	0.59	2.85	20.68	21.3	20.61	427702
1774910400	20.68	-0.54	-2.54	21.3	21.3	20.4135	436915
1774651200	21.22	-0.04	-0.19	21.06	21.5	20.87	303869
1774564800	21.26	-0.62	-2.83	21.5	21.525	20.93	491755
1774478400	21.88	0.62	2.92	21.61	22.2	21.55	407045
1774392000	21.26	0.01	0.05	20.75	21.64	20.55	570853
1774305600	21.25	0.51	2.46	20.72	21.65	20.67	487806
1774046400	20.74	-0.51	-2.40	21.25	21.47	20.51	1540895
1773960000	21.25	-0.92	-4.15	21.85	21.85	20.2517	1338155
1773873600	22.17	-1.27	-5.42	22.6	23.15	21.59	1195171
1773787200	23.44	0	0.00	23.44	23.88	23.07	900152
1773700800	23.44	0.33	1.43	23.56	24.05	23.37	417482
1773441600	23.11	-0.36	-1.53	23.6	24.05	22.81	359116
1773355200	23.47	0.38	1.65	23.09	23.91	22.92	447398
1773268800	23.09	0.09	0.39	23.02	23.625	22.88	328237