DEFSEC Technologies Inc【62U2】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	0.201	11.4204545455	1.76	2.2639999	1.76	397	1.94181511	DE
4	-1.457	-42.6272674078	3.418	3.418	1.76	318	2.2855088	DE
12	0.317	19.2822384428	1.644	4.3099999	1.644	1962	2.83541616	DE
26	0.291	17.4251497006	1.67	4.3099999	1.52	2351	2.17219182	DE
52	-7.1589999	-78.4978067818	9.1199999	9.1199999	1.46	2612	2.95719971	DE
156	-7.1589999	-78.4978067818	9.1199999	9.1199999	1.46	2612	2.95719971	DE
260	-7.1589999	-78.4978067818	9.1199999	9.1199999	1.46	2612	2.95719971	DE

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
1783110300	1.852	-0.35	-15.97	1.852	1.852	1.852	150
1783023900	2.204	0	0.00	2.204	2.204	2.204	0
1782937500	2.204	0.19	9.43	2.2639999	2.2639999	2.204	350
1782851100	2.0139999	0.25	14.43	2.0139999	2.0139999	2.0139999	240
1782764700	1.76	0	0.00	1.76	1.76	1.76	0
1782505500	1.76	-1.28	-42.14	1.76	1.76	1.76	600
1782419100	3.042	0	0.00	3.042	3.042	3.042	0
1782332700	3.042	0	0.00	3.042	3.042	3.042	0
1782246300	3.042	0	0.00	3.042	3.042	3.042	0
1782159900	3.042	0	0.00	3.042	3.042	3.042	0
1781900700	3.042	0	0.00	3.042	3.042	3.042	0
1781814300	3.042	0	0.00	3.042	3.042	3.042	0
1781727900	3.042	0	0.00	3.042	3.042	3.042	0
1781641500	3.042	0	0.00	3.042	3.042	3.042	0
1781555100	3.042	0	0.00	3.042	3.042	3.042	0
1781295900	3.042	0	0.00	3.042	3.042	3.042	0
1781209500	3.042	-0.38	-11.00	3.042	3.042	3.042	111
1781123100	3.418	0	0.00	3.418	3.418	3.418	0
1781036700	3.418	-0.61	-15.23	3.418	3.418	3.418	287
1780950300	4.032	0	0.00	4.032	4.032	4.032	0
1780691100	4.032	0	0.00	4.032	4.032	4.032	0
1780604700	4.032	0	0.00	4.032	4.032	4.032	0
1780518300	4.032	0	0.00	4.032	4.032	4.032	0
1780431900	4.032	0	0.00	4.032	4.032	4.032	0
1780345500	4.032	0.04	1.05	4.032	4.032	4.032	3
1780086300	3.99	0.29	7.90	3.95	3.99	3.95	1259
1779999900	3.698	0.03	0.76	3.676	3.698	3.566	1050
1779913500	3.67	0.07	1.83	3.672	3.672	3.67	1179
1779827100	3.604	0	0.00	3.604	3.604	3.604	0
1779740700	3.604	0	0.00	3.604	3.604	3.604	0
1779481500	3.604	0	0.00	3.604	3.604	3.604	0
1779395100	3.604	0.32	9.74	3.604	3.604	3.604	300
1779308700	3.2839999	0	0.00	3.2839999	3.2839999	3.2839999	0
1779222300	3.2839999	-0.28	-7.75	3.2839999	3.2839999	3.2839999	400
1779135900	3.56	0.46	14.91	3.56	3.56	3.56	49
1778876700	3.098	-0.67	-17.87	3.086	3.202	3.0019999	12966
1778790300	3.772	-0.35	-8.40	3.73	3.772	3.73	3142
1778703900	4.118	-0.19	-4.45	4.246	4.2699999	4.118	2500
1778617500	4.3099999	0.73	20.39	3.768	4.3099999	3.768	1232
1778531100	3.58	0.2	5.85	3.58	3.59	3.58	2749
1778271900	3.382	0.48	16.62	3.382	3.382	3.382	300
1778185500	2.9	-0.11	-3.53	2.956	2.956	2.9	700
1778099100	3.0059999	0.39	14.73	2.92	3.0059999	2.92	2667
1778012700	2.62	0.15	6.16	2.59	2.62	2.59	4284
1777926300	2.468	-0.07	-2.91	2.468	2.468	2.468	500
1777580700	2.5419999	0.41	19.45	2.38	2.6	2.38	3611
1777494300	2.128	0.01	0.38	2.118	2.128	2.0499999	3000
1777407900	2.12	0.24	12.77	2.072	2.12	2.0699999	3000
1777321500	1.88	0.13	7.31	1.88	1.88	1.88	150
1777062300	1.752	-0.28	-13.95	1.84	1.84	1.752	6754
1776975900	2.036	0	0.00	2.036	2.036	2.036	0
1776889500	2.036	0	0.00	2.036	2.036	2.036	0
1776803100	2.036	-0.29	-12.39	2.036	2.036	2.036	100
1776716700	2.3239999	0.59	34.34	2.0579999	2.3239999	1.987	4900
1776457500	1.73	0	0.00	1.73	1.73	1.73	0
1776371100	1.73	0	0.00	1.73	1.73	1.73	0
1776284700	1.73	0	0.00	1.73	1.73	1.73	0
1776198300	1.73	0	0.00	1.73	1.73	1.73	0
1776111900	1.73	0	0.29	1.6439999	1.73	1.6439999	470
1775852700	1.725	0	0.00	1.725	1.725	1.725	0
1775766300	1.725	-0.19	-10.02	1.682	1.725	1.682	415
1775679900	1.917	0	0.00	1.917	1.917	1.917	0
1775593500	1.917	0.12	6.50	1.917	1.917	1.917	250