Daqo New Energy Corp【5DQ2】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	-0.5	-2.81690140845	17.75	17.899999	16.6	726	16.76240096	DE
4	-2.85	-14.1791044776	20.1	22.4	16.6	1359	19.9973121	DE
12	0.350001	2.07101195686	16.899999	22.4	16.149999	947	19.41762738	DE
26	2.95	20.6293706294	14.3	27.7	13.5	1634	19.81936075	DE
52	-9.65	-35.873605948	26.9	27.7	12.4	1236	19.30962875	DE
156	-16.25	-48.5074626866	33.5	34.5	12.4	1199	20.93156496	DE
260	-16.25	-48.5074626866	33.5	34.5	12.4	1199	20.93156496	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
1741901220	17.149999	0.15	0.88	17.149999	17.149999	17.149999	345
1741814820	17	0.05	0.29	17	17	17	130
1741728420	16.95	0.35	2.11	17.2	17.2	16.899999	733
1741642020	16.6	-0.9	-5.14	17.399999	17.399999	16.6	1859
1741382820	17.5	-0.3	-1.69	17.75	17.899999	17.35	181
1741296420	17.8	0	0.00	17.8	17.8	17.8	0
1741210020	17.8	-1.25	-6.56	19.55	19.55	17.8	1298
1741123620	19.05	0.5	2.70	17.899999	19.05	17.5	549
1741037220	18.55	-1	-5.12	19.6	20	18.55	1668
1740778020	19.55	-2.15	-9.91	19.7	19.95	19.45	2506
1740691620	21.7	0.8	3.83	20.899999	21.7	19.5	3360
1740605220	20.899999	1.2	6.09	21.3	21.3	20.899999	1520
1740518820	19.7	-0.3	-1.50	19.8	19.8	19.45	672
1740432420	20	-1	-4.76	20.899999	20.899999	20	525
1740173220	21	-0.8	-3.67	21.7	22.4	20.7	6603
1740086820	21.8	0.1	0.46	21.7	21.8	21.2	43
1740000420	21.7	1	4.83	20.6	22	20.6	309
1739914020	20.7	0.1	0.49	20.3	20.7	20.1	1125
1739827620	20.6	0.4	1.98	20.6	20.6	20.6	246
1739568420	20.2	-0.6	-2.88	21	21.5	20.2	1268
1739482020	20.8	0.5	2.46	20.1	20.8	20.1	1225
1739395620	20.3	-0.6	-2.87	20.5	20.6	20.3	1268
1739309220	20.899999	-0.7	-3.24	21.2	21.2	20.7	1084
1739222820	21.6	0.6	2.86	21.2	21.6	20.2	917
1738963620	21	2.3	12.30	19.45	21	19.45	312
1738877220	18.7	0.95	5.35	18.7	18.7	18.649999	470
1738790820	17.75	-0.25	-1.39	17.649999	17.75	17.649999	110
1738704420	18	0.35	1.98	17.05	18	17.05	180
1738618020	17.649999	0.05	0.28	17.35	17.649999	17.35	202
1738358820	17.6	0	0.00	17.6	17.6	17.6	0
1738272420	17.6	0.4	2.33	17.3	17.6	17.3	656
1738186020	17.2	0.3	1.78	17.3	17.45	17	222
1738099620	16.899999	0.1	0.60	16.899999	16.899999	16.899999	38
1738013220	16.8	0.6	3.70	17.2	17.2	16.8	180
1737754020	16.2	0	0.00	16.2	16.2	16.2	0
1737667620	16.2	0.05	0.31	16.55	16.8	16.2	2049
1737581220	16.149999	-1.15	-6.65	16.25	16.25	16.149999	155
1737494820	17.3	-1.05	-5.72	18.3	18.3	17.3	551
1737408420	18.35	-0.15	-0.81	18.399999	18.399999	18.35	273
1737149220	18.5	0.15	0.82	18.5	18.5	18.5	204
1737062820	18.35	-0.45	-2.39	18.3	18.35	18.3	21
1736976420	18.8	0.45	2.45	18.75	18.8	18.649999	761
1736890020	18.35	0	0.00	18.35	18.35	18.35	20
1736803620	18.35	-1.4	-7.09	18.899999	18.899999	18.3	1142
1736544420	19.75	0	0.00	19.75	19.75	19.75	0
1736458020	19.75	0	0.00	19.75	19.75	19.75	0
1736371620	19.75	-1.15	-5.50	21.2	21.2	19.75	272
1736285220	20.899999	0.6	2.96	19.649999	20.899999	19.649999	1850
1736198820	20.3	0.35	1.75	20.3	20.7	20.3	376
1735939620	19.95	0.35	1.79	19.55	20.5	19.2	2198
1735853220	19.6	1.3	7.10	18.399999	19.6	18.399999	300
1735594020	18.3	-0.05	-0.27	18.6	18.75	18.3	792
1735334820	18.35	1.5	8.90	18.35	18.399999	17.649999	2023
1734989220	16.85	0.05	0.30	16.8	17.3	16.8	416
1734730020	16.8	0.05	0.30	16.5	16.8	16.5	59
1734643620	16.75	-0.25	-1.47	16.899999	16.899999	16.75	2417
1734557220	17	-0.35	-2.02	16.95	17.5	16.95	898
1734470820	17.35	1.15	7.10	16.6	17.35	16.6	589
1734384420	16.2	-1.2	-6.90	17.25	17.25	16.2	870