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	4.25	4.31034482759	98.6	106	97.62	324	103.41836218	DE
4	6.35	6.58031088083	96.5	106	88.48	502	95.49902956	DE
12	-4.5	-4.19189566837	107.35	108.55	86.2	343	95.78361306	DE
26	-13.85	-11.8680377035	116.7	133.96	86.2	318	108.98433282	DE
52	4.46	4.532980994	98.39	133.96	82.34	328	102.05353491	DE
156	-51.15	-33.2142857143	154	156.8	64.84	520	97.06232312	DE
260	-80.4	-43.8744884038	183.25	261.65	64.84	340	101.69535172	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
1782764700	103.05	-2.25	-2.14	105.45	106	103.05	336
1782505500	105.3	2.45	2.38	102.6	105.8	102.6	686
1782419100	102.85	-2	-1.91	105.9	105.9	102.1	394
1782332700	104.85	5.33	5.36	100.55	104.85	100.55	191
1782246300	99.52	-0.18	-0.18	99	100.35	97.62	278
1782159900	99.7	0.46	0.46	98.6	102	98.6	69
1781900700	99.24	3.64	3.81	98.32	99.24	98.32	103
1781814300	95.6	-2.22	-2.27	95.26	95.6	94	1011
1781727900	97.82	-0.92	-0.93	97.82	97.82	97.82	103
1781641500	98.74	-3.06	-3.01	99.9	100.85	98.74	83
1781555100	101.8	2.3	2.31	100.55	102.75	99.58	734
1781295900	99.5	0.5	0.51	97.84	99.96	97.84	306
1781209500	99	3.8	3.99	95.48	99	95.48	107
1781123100	95.2	2.24	2.41	93.58	95.7	93.58	1093
1781036700	92.96	1.22	1.33	92.36	92.96	92.14	170
1780950300	91.74	1.94	2.16	90.7	91.74	89.44	358
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