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	-0.574	-14.5316455696	3.95	4.032	3.95	631	3.99009984	DE
4	-0.006	-0.177409816677	3.382	4.3099999	3.002	2087	3.47583058	DE
12	1.356	67.1287128713	2.02	4.3099999	1.62	2042	2.63435604	DE
26	-0.044	-1.2865497076	3.42	4.3099999	1.46	2463	2.16227474	DE
52	-5.7439999	-62.9824557345	9.1199999	9.1199999	1.46	2702	2.96030784	DE
156	-5.7439999	-62.9824557345	9.1199999	9.1199999	1.46	2702	2.96030784	DE
260	-5.7439999	-62.9824557345	9.1199999	9.1199999	1.46	2702	2.96030784	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
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
1775161500	1.8	0.14	8.43	1.82	1.82	1.8	1906
1775075100	1.66	0	0.00	1.66	1.66	1.66	0
1774988700	1.66	0	0.00	1.66	1.66	1.66	0
1774902300	1.66	-0.03	-1.78	1.75	1.75	1.62	2824
1774646700	1.69	-0.03	-1.74	1.73	1.73	1.69	4325
1774560300	1.72	0	0.00	1.72	1.72	1.72	0
1774473900	1.72	0	0.00	1.72	1.72	1.72	0
1774387500	1.72	-0.28	-14.00	1.89	1.89	1.72	3000
1774301100	2	-0.18	-8.26	2	2	2	25
1774041900	2.18	-0.08	-3.54	2.18	2.18	2.18	103
1773955500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773869100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773782700	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773696300	2.2599999	0.24	11.88	2.22	2.2599999	2.22	950
1773437100	2.02	-0.04	-1.94	2.02	2.02	2.02	395
1773350700	2.06	0	0.00	2.06	2.06	2.06	0
1773264300	2.06	0.13	6.74	1.91	2.08	1.91	13806
1773177900	1.93	-0.05	-2.53	1.93	1.93	1.93	1
1773091500	1.98	0.18	10.00	1.98	1.98	1.86	1116
1772776800	1.8	0	0.00	1.8	1.8	1.8	0