Dena Co Ltd【D2N】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	0.338	2.32750309875	14.522	14.926	13.846	673	13.9234935	DE
4	0.666	4.69212343244	14.194	15.062	12.002	3874	12.8988411	DE
12	0.86	6.14285714286	14	15.062	12.002	1804	13.13505932	DE
26	1.36	10.0740740741	13.5	17	12.002	2257	14.43343377	DE
52	-1.539999	-9.39023837745	16.399999	17	12.002	1461	14.40807392	DE
156	5.4100001	57.2486789127	9.4499999	26.8	7.55	960	15.18862895	DE
260	5.4100001	57.2486789127	9.4499999	26.8	7.55	960	15.18862895	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780950300	14.68	0.83	5.99	14.638	14.68	14.638	941
1780691100	13.85	-0.44	-3.09	14.112	14.186	13.846	2376
1780604700	14.292	0	0.00	14.292	14.292	14.292	0
1780518300	14.292	-0.21	-1.46	14.292	14.292	14.292	70
1780431900	14.504	-0.03	-0.22	14.504	14.504	14.504	77
1780345500	14.536	0.44	3.12	14.522	14.926	14.522	170
1780086300	14.096	-0.08	-0.58	14.298	14.298	14.096	367
1779999900	14.178	-0.02	-0.14	14.178	14.178	14.178	200
1779913500	14.198	-0.06	-0.43	14.636	14.636	14.198	101
1779827100	14.26	-0.35	-2.42	14.26	14.26	14.26	120
1779740700	14.614	0.2	1.42	14.604	14.614	14.604	413
1779481500	14.41	-0.6	-4.02	14.628	14.728	14.408	836
1779395100	15.014	-0.05	-0.32	15.014	15.014	15.014	50
1779308700	15.062	0.66	4.55	14.998	15.062	14.998	105
1779222300	14.406	0.04	0.28	14.708	14.708	14.406	570
1779135900	14.366	-0.22	-1.51	14.842	14.842	14.366	322
1778876700	14.586	0.41	2.89	14.6	14.634	14.53	679
1778790300	14.176	0.38	2.74	13.97	14.35	13.97	1923
1778703900	13.798	1.11	8.73	13.494	13.798	13.442	2005
1778617500	12.69	-1.54	-10.82	13.5	13.5	12.002	62949
1778531100	14.23	-0.53	-3.59	14.194	14.23	14.18	268
1778271900	14.76	1.68	12.83	14.76	14.76	14.76	100
1778185500	13.082	-0.51	-3.75	13.586	13.586	13.082	711
1778099100	13.592	-0.21	-1.52	14.084	14.084	13.592	250
1778012700	13.802	-0.16	-1.17	13.25	13.802	13.25	1130
1777926300	13.966	0.43	3.18	13.8	13.966	13.5	1137
1777580700	13.536	0.06	0.43	13.538	13.538	13.536	300
1777494300	13.478	-0.02	-0.12	13.52	13.52	13.478	356
1777407900	13.494	-0.13	-0.98	13.63	13.63	13.494	75
1777321500	13.628	0.01	0.04	13.54	13.628	13.408	2960
1777062300	13.622	-0.8	-5.55	13.9	13.988	13.622	806
1776975900	14.422	0	0.00	14.422	14.422	14.422	0
1776889500	14.422	0.19	1.35	14.014	14.422	14.014	618
1776803100	14.23	-0.72	-4.80	14.67	14.67	14.194	545
1776716700	14.948	0.37	2.57	14.452	14.948	14.452	230
1776457500	14.574	-0.17	-1.13	14.588	15.016	14.374	935
1776371100	14.74	0.84	6.04	14.386	14.74	14.264	579
1776284700	13.9	-0.13	-0.91	14.284	14.284	13.9	170
1776198300	14.028	-0.27	-1.90	13.964	14.442	13.964	135
1776111900	14.3	0	0.00	14.3	14.3	14.3	0
1775852700	14.3	-0.13	-0.91	14.312	14.312	14.27	108
1775766300	14.432	-0.15	-1.00	14.2	14.432	14.198	831
1775679900	14.578	0.61	4.35	14.236	14.644	14.028	571
1775593500	13.97	1.07	8.29	14.114	14.58	13.97	630
1775161500	12.9	-1.1	-7.86	13.4	13.6	12.9	370
1775075100	14	0.2	1.45	13.9	14	13.5	917
1774988700	13.8	0.5	3.76	13.3	13.8	13.3	380
1774902300	13.3	-0.1	-0.75	13.4	13.5	13.1	1351
1774646700	13.4	0.2	1.52	13.7	13.7	13.4	570
1774560300	13.2	-0.6	-4.35	13.5	13.5	13.2	341
1774473900	13.8	-0.1	-0.72	13.5	13.8	13.4	2012
1774387500	13.9	-0.4	-2.80	14.1	14.1	13.8	586
1774301100	14.3	0.2	1.42	13.3	14.3	13.3	268
1774041900	14.1	0.1	0.71	14.3	14.3	14.1	462
1773955500	14	-0.1	-0.71	13.6	14	13.6	752
1773869100	14.1	0.2	1.44	14.1	14.2	14.1	941
1773782700	13.9	0.2	1.46	13.8	13.9	13.8	124
1773696300	13.7	-0.5	-3.52	14	14	13.7	1571
1773437100	14.2	0	0.00	14.2	14.2	14.2	0
1773350700	14.2	0	0.00	13.7	14.2	13.3	8738
1773264300	14.2	-0.2	-1.39	14.3	14.3	14.2	280
1773177900	14.4	0	0.00	14.4	14.4	14.1	545
1773091500	14.4	0.7	5.11	13.7	14.4	13.7	1202