Dollar General Corp【7DG】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	-5.54	-5.80226225388	95.48	98.3	88.48	727	91.94932012	DE
4	-9.04	-9.13315821378	98.98	98.98	86.2	412	90.84752274	DE
12	-28.1	-23.8054896645	118.04	118.04	86.2	295	98.05254567	DE
26	-17.6	-16.3660033476	107.54	133.96	86.2	310	111.33769516	DE
52	-7.45	-7.64965602218	97.39	133.96	82.34	324	102.12773585	DE
156	-65.26	-42.0489690722	155.2	158	64.84	512	97.0882634	DE
260	-78.71	-46.6706196264	168.65	261.65	64.84	335	101.80910628	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	89.8	0.36	0.40	88.9	89.8	88.8	950
1780604700	89.44	-0.9	-1.00	89.54	90.86	89.28	1217
1780518300	90.34	-2.38	-2.57	91.78	91.9	88.48	340
1780431900	92.72	-1.78	-1.88	98.3	98.3	91.06	862
1780345500	94.5	0.72	0.77	96.5	96.8	93.56	992
1780086300	93.78	-1.08	-1.14	95.48	95.64	93.78	222
1779999900	94.86	4.08	4.49	95.12	96.42	94.62	566
1779913500	90.78	1.44	1.61	89.68	90.8	87.86	185
1779827100	89.34	-2.98	-3.23	91.16	91.86	87.76	275
1779740700	92.32	1.28	1.41	92.06	92.56	91.6	199
1779481500	91.04	0.58	0.64	91.24	91.24	90.18	430
1779395100	90.46	-0.18	-0.20	90.46	90.46	89.28	177
1779308700	90.64	1.82	2.05	89.18	90.66	89.16	227
1779222300	88.82	-1.46	-1.62	91.44	91.5	88.24	164
1779135900	90.28	1.28	1.44	87.24	90.5	87.24	320
1778876700	89	-0.42	-0.47	89.06	90.48	89	293
1778790300	89.42	2.14	2.45	87.32	89.42	87.32	130
1778703900	87.28	-0.02	-0.02	87.48	88.16	86.2	539
1778617500	87.3	-1.2	-1.36	89.36	90.48	87.3	467
1778531100	88.5	-9.2	-9.42	96.7	96.7	88.5	618
1778271900	97.7	-0.52	-0.53	98.98	98.98	97.7	24
1778185500	98.22	0.02	0.02	99.58	99.58	96.92	400
1778099100	98.2	-3.15	-3.11	99.78	99.78	98.2	231
1778012700	101.35	3.19	3.25	98.1	101.35	97.82	49
1777926300	98.16	-0.16	-0.16	97.2	100.1	97.2	159
1777580700	98.32	-0.66	-0.67	97.12	98.32	97.1	279
1777494300	98.98	0.04	0.04	99.66	99.66	98.98	96
1777407900	98.94	-1.41	-1.41	100	101.15	98	480
1777321500	100.35	-3.55	-3.42	102	102	100.35	58
1777062300	103.9	0.45	0.43	105.15	105.15	103.9	165
1776975900	103.45	-1.1	-1.05	105.3	105.65	103.45	202
1776889500	104.55	-1.45	-1.37	106.95	106.95	104	315
1776803100	106	-0.75	-0.70	107	108.4	106	76
1776716700	106.75	-0.85	-0.79	107.9	107.9	106.1	176
1776457500	107.6	2.55	2.43	105.4	107.6	105.4	236
1776371100	105.05	2.3	2.24	104.2	106.15	103.5	836
1776284700	102.75	3.21	3.22	101.9	103.15	100.65	137
1776198300	99.54	0	0.00	99.54	99.54	99.54	0
1776111900	99.54	1.06	1.08	98.86	99.54	98.86	224
1775852700	98.48	-4.17	-4.06	101.95	101.95	98.48	68
1775766300	102.65	-2.15	-2.05	104.4	104.4	101.45	29
1775679900	104.8	-0.15	-0.14	107.3	107.3	104.8	234
1775593500	104.95	3.97	3.93	107.35	108.55	104.4	210
1775161500	100.98	-2.54	-2.45	100.88	100.98	100.88	161
1775075100	103.52	0.72	0.70	102.68	104.2	101.8	454
1774988700	102.8	-0.04	-0.04	104.32	104.32	102.8	114
1774902300	102.84	0.7	0.69	101.1	104.54	101.1	169
1774646700	102.14	-0.38	-0.37	103.08	103.08	102.14	30
1774560300	102.52	0.1	0.10	102.66	102.66	102.12	171
1774473900	102.42	-0.36	-0.35	102	103.02	102	119
1774387500	102.78	-5.2	-4.82	104.02	104.02	102.78	28
1774301100	107.98	0.88	0.82	107.1	107.98	106.38	408
1774041900	107.1	0.5	0.47	106.5	107.1	105.98	153
1773955500	106.6	-3.28	-2.99	109.96	110.02	106.56	361
1773869100	109.88	-6.6	-5.67	109.88	109.88	109.88	5
1773782700	116.48	0.48	0.41	115.94	116.48	115.94	249
1773696300	116	1.04	0.90	116.14	117.46	113.86	572
1773437100	114.96	-3.36	-2.84	118.04	118.04	114.9	629
1773350700	118.32	-7.16	-5.71	124.26	125.34	114.1	456
1773264300	125.48	0.7	0.56	126.08	126.28	125.36	104
1773177900	124.78	0	0.00	124.78	124.78	124.78	0
1773091500	124.78	-0.88	-0.70	125.9	125.9	123.76	127