Dana Inc【4DH】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	-1.81	-6.65685913939	27.19	27.19	24.5	455	25.62306425	DE
4	-4.4	-14.7750167898	29.78	34	24.5	427	26.93935173	DE
12	-4.02	-13.6734693878	29.4	34	24.5	259	28.71236318	DE
26	5.480001	27.5376948511	19.899999	34	19.899999	628	25.48855303	DE
52	10.88	75.0344827586	14.5	34	13.3	1042	18.19574375	DE
156	10.58	71.4864864865	14.8	34	7.05	724	15.68267379	DE
260	10.58	71.4864864865	14.8	34	7.05	724	15.68267379	DE

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
1781900700	24.7	0	0.00	24.7	24.7	24.7	0
1781814300	24.7	0.2	0.82	24.7	24.7	24.7	202
1781727900	24.5	-1.34	-5.19	26.17	26.19	24.5	164
1781641500	25.84	-0.2	-0.77	25.1	25.84	25.09	1180
1781555100	26.04	-0.81	-3.02	27.19	27.19	26.04	275
1781295900	26.85	0	0.00	26.85	26.85	26.85	0
1781209500	26.85	-4.69	-14.87	30.5	34	25.36	1114
1781123100	31.54	0	0.00	31.54	31.54	31.54	0
1781036700	31.54	0	0.00	31.54	31.54	31.54	0
1780950300	31.54	0	0.00	31.54	31.54	31.54	0
1780691100	31.54	0	0.00	31.54	31.54	31.54	0
1780604700	31.54	0	0.00	31.54	31.54	31.54	0
1780518300	31.54	0.5	1.61	31.54	31.54	31.54	190
1780431900	31.04	1.99	6.85	31.04	31.04	31.04	10
1780345500	29.05	-0.73	-2.45	29.05	29.05	29.05	581
1780086300	29.78	0	0.00	29.78	29.78	29.78	0
1779999900	29.78	0	0.00	29.78	29.78	29.78	0
1779913500	29.78	0	0.00	29.78	29.78	29.78	0
1779827100	29.78	2.25	8.17	29.78	29.78	29.78	125
1779740700	27.53	0	0.00	27.53	27.53	27.53	0
1779481500	27.53	0	0.00	27.53	27.53	27.53	0
1779395100	27.53	0	0.00	27.53	27.53	27.53	0
1779308700	27.53	0	0.00	27.53	27.53	27.53	0
1779222300	27.53	-1.12	-3.91	27.53	27.53	27.53	97
1779135900	28.65	-0.98	-3.31	28.65	28.65	28.65	1
1778876700	29.63	0	0.00	29.63	29.63	29.63	0
1778790300	29.63	0	0.00	29.63	29.63	29.63	0
1778703900	29.63	0	0.00	29.63	29.63	29.63	0
1778617500	29.63	0	0.00	29.63	29.63	29.63	0
1778531100	29.63	0	0.00	29.63	29.63	29.63	0
1778271900	29.63	0	0.00	29.63	29.63	29.63	0
1778185500	29.63	0	0.00	29.63	29.63	29.63	0
1778099100	29.63	0	0.00	29.63	29.63	29.63	0
1778012700	29.63	-0.27	-0.90	30	30	29.63	156
1777926300	29.9	-0.8	-2.61	31.05	31.2	29.9	219
1777580700	30.7	0	0.00	30.7	30.7	30.7	0
1777494300	30.7	-2.49	-7.50	32.659999	32.659999	30.7	276
1777407900	33.189999	0	0.00	33.189999	33.189999	33.189999	0
1777321500	33.189999	0	0.00	33.189999	33.189999	33.189999	0
1777062300	33.189999	1.06	3.30	33.189999	33.189999	33.189999	19
1776975900	32.13	0	0.00	32.13	32.13	32.13	0
1776889500	32.13	0.25	0.78	32.31	32.31	32.13	322
1776803100	31.88	0.29	0.92	31.88	31.88	31.88	1
1776716700	31.59	-0.68	-2.11	31.59	31.59	31.59	636
1776457500	32.27	2.27	7.57	29.71	32.27	29.71	220
1776371100	30	-1.18	-3.78	30.64	30.64	30	4
1776284700	31.18	0	0.00	31.18	31.18	31.18	200
1776198300	31.18	0.07	0.23	31.18	31.18	31.18	500
1776111900	31.11	-0.27	-0.86	31.45	31.47	31.11	115
1775852700	31.38	0.63	2.05	31.38	31.38	31.38	20
1775766300	30.75	1.35	4.59	30.75	30.75	30.75	32
1775679900	29.4	0	0.00	29.4	29.4	29.4	0
1775593500	29.4	0	0.00	29.4	29.4	29.4	0
1775161500	29.4	0	0.00	29.4	29.4	29.4	0
1775075100	29.4	2.8	10.53	29.4	29.4	29.4	65
1774992300	26.6	0	0.00	26.6	26.6	26.6	0
1774905900	26.6	0	0.00	26.6	26.6	26.6	0
1774646700	26.6	0	0.00	26.6	26.6	26.6	0
1774560300	26.6	0	0.00	26.6	26.6	26.6	0
1774473900	26.6	0	0.00	26.6	26.6	26.6	0
1774387500	26.6	0	0.00	26.6	26.6	26.6	0
1774301100	26.6	-0.8	-2.92	26.6	26.6	26.6	50