Deere & Co【DCO】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	26.1	5.34507474913	488.3	519.79999	484.4	610	504.57552493	DE
4	32.1	6.6556085424	482.3	519.79999	445.6	767	482.94180515	DE
12	16.35	3.28280293143	498.05	530	445.6	520	489.62127868	DE
26	105.35	25.754797702	409.05	572	392.3	675	478.52432245	DE
52	60.6	13.3539003967	453.8	572	375	631	447.19786885	DE
156	141.8	38.0568974772	372.6	572	310.6	855	394.83225898	DE
260	236.5	85.1025548759	277.9	572	273.9	629	386.45837628	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
1781727900	514.4	11.6	2.31	505.2	515.2	502.4	739
1781641500	502.8	0.6	0.12	497.2	507.8	495.5	1159
1781555100	502.2	5.5	1.11	499.6	510	497.9	762
1781295900	496.7	3.4	0.69	493.5	498.6	490.3	289
1781209500	493.3	5.6	1.15	488.3	493.3	484.4	99
1781123100	487.7	-12.7	-2.54	500	500	487.7	243
1781036700	500.4	1.8	0.36	496.4	502	493	103
1780950300	498.6	-8	-1.58	501.8	510.6	490.6	1314
1780691100	506.6	-4.2	-0.82	508.2	515.4	506.6	572
1780604700	510.8	4.6	0.91	509	519.4	504	841
1780518300	506.2	8.4	1.69	496.8	512	494.2	1088
1780431900	497.8	30.9	6.62	466.4	499.3	463	1148
1780345500	466.9	0.1	0.02	467.1	468.8	455	918
1780086300	466.8	3.5	0.76	463.1	467.5	460.9	519
1779999900	463.3	9.7	2.14	455.5	463.3	450	485
1779913500	453.6	-0.8	-0.18	454.1	458.2	452.7	659
1779827100	454.4	-3.4	-0.74	458.2	458.2	453.3	324
1779740700	457.8	0.2	0.04	458.6	458.9	455.1	323
1779481500	457.6	2.3	0.51	458.1	460.3	451.1	1946
1779395100	455.3	-28.7	-5.93	482.3	492	445.6	1814
1779308700	484	1.6	0.33	478.4	488.3	475.1	798
1779222300	482.4	2	0.42	482.9	487.5	478.4	455
1779135900	480.4	-3.9	-0.81	480.1	486.1	478.1	451
1778876700	484.3	-13.2	-2.65	493.6	493.6	477.9	408
1778790300	497.5	1.2	0.24	498	501.8	496.3	217
1778703900	496.3	-5.7	-1.14	503.2	503.2	496.3	245
1778617500	502	4.8	0.97	499.4	505.8	495.9	306
1778531100	497.2	8.7	1.78	486.7	497.2	486.7	466
1778271900	488.5	-7	-1.41	494.1	496.3	487.4	173
1778185500	495.5	-7.9	-1.57	503.4	505.2	495.5	337
1778099100	503.4	8.3	1.68	489.4	504.4	489.4	333
1778012700	495.1	0.9	0.18	494.6	504	493.4	297
1777926300	494.2	-8.6	-1.71	496	499	490	380
1777580700	502.8	23.5	4.90	480.3	505.6	476.5	222
1777494300	479.3	-1.2	-0.25	481.3	484.1	478.2	258
1777407900	480.5	-4.7	-0.97	483.6	489.7	478.3	482
1777321500	485.2	6.1	1.27	483	489.7	477.8	250
1777062300	479.1	-26.3	-5.20	505.2	510.6	479.1	464
1776975900	505.4	6.4	1.28	494.1	505.4	490.1	1322
1776889500	499	-4.4	-0.87	504	504	497.7	239
1776803100	503.4	-1.2	-0.24	504.4	508.8	502.6	145
1776716700	504.6	3.8	0.76	499.8	505.6	498.6	256
1776457500	500.8	5.3	1.07	496.9	501	492	297
1776371100	495.5	6.3	1.29	488.1	496	480.1	537
1776284700	489.2	-17.6	-3.47	507	507.2	486	404
1776198300	506.8	-5.2	-1.02	511.4	514	503	264
1776111900	512	-2	-0.39	513.6	517.6	510.8	369
1775852700	514	-12	-2.28	529.4	530	514	160
1775766300	526	4	0.77	520	526	516.79999	515
1775679900	522	26.5	5.35	505	522.4	504	798
1775593500	495.5	-2.5	-0.50	497.2	499.9	492.8	284
1775161500	498	1.55	0.31	487.7	498.15	482.45	191
1775075100	496.45	10.45	2.15	486.05	497.65	485.85	367
1774988700	486	1.85	0.38	487	491	476.7	403
1774902300	484.15	-9.05	-1.83	490	496	484.15	537
1774646700	493.2	-11.9	-2.36	505	508.1	491.55	157
1774560300	505.1	4.1	0.82	498.05	505.1	493	508
1774473900	501	-1.4	-0.28	502.8	510	498.6	510
1774387500	502.4	11	2.24	492.45	502.4	488.5	328
1774301100	491.4	8.45	1.75	482	500	478.95	854
1774041900	482.95	-8.35	-1.70	489.35	494.6	479.4	668
1773955500	491.3	-8.4	-1.68	497.25	500.2	485.6	413
1773869100	499.7	1.05	0.21	499.05	503.2	496.1	388