Deluxe Corp【DL8】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	0	0	0	0	0	0	DE
4	1.6	7.92079207921	20.2	21.2	19.899999	139	20.22830445	DE
12	-2.2	-9.16666666667	24	26.4	19.399999	369	21.50974561	DE
26	2.7	14.1361256545	19.1	26.4	18.3	259	21.98668082	DE
52	7.4	51.3888888889	14.4	26.4	13.7	210	20.05570063	DE
156	3.5	19.1256830601	18.3	26.4	12.5	213	18.3990411	DE
260	3.5	19.1256830601	18.3	26.4	12.5	213	18.3990411	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
1782937500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782851100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782764700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782505500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782419100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782332700	20.399999	0.2	0.99	20.399999	20.399999	20.399999	100
1782246300	20.2	0	0.00	20.2	20.2	20.2	0
1782159900	20.2	0	0.00	20.2	20.2	20.2	0
1781900700	20.2	0	0.00	20.2	20.2	20.2	0
1781814300	20.2	0.3	1.51	21.2	21.2	20.2	2
1781727900	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1781641500	19.899999	-0.3	-1.49	19.899999	19.899999	19.899999	1
1781555100	20.2	0	0.00	20.2	20.2	20.2	120
1781295900	20.2	0	0.00	20.2	20.2	20.2	0
1781209500	20.2	0	0.00	20.2	20.2	20.2	0
1781123100	20.2	0.4	2.02	20.2	20.2	20.2	473
1781036700	19.8	0	0.00	19.8	19.8	19.8	0
1780950300	19.8	0	0.00	19.8	19.8	19.8	0
1780691100	19.8	0	0.00	19.8	19.8	19.8	0
1780604700	19.8	0	0.00	19.8	19.8	19.8	0
1780518300	19.8	-0.8	-3.88	19.8	19.8	19.8	1
1780431900	20.6	0	0.00	20.6	20.6	20.6	0
1780345500	20.6	-0.2	-0.96	20.6	20.6	20.6	106
1780086300	20.8	0	0.00	20.8	20.8	20.8	0
1779999900	20.8	-0.2	-0.95	20.8	20.8	20.8	2100
1779913500	21	0.8	3.96	21	21	21	98
1779827100	20.2	0	0.00	20.2	20.2	20.2	0
1779740700	20.2	0	0.00	20.2	20.2	20.2	0
1779481500	20.2	0	0.00	20.2	20.2	20.2	0
1779395100	20.2	-0.2	-0.98	20.2	20.2	20.2	180
1779308700	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	1
1779222300	20.8	0	0.00	20.8	20.8	20.8	0
1779135900	20.8	1.3	6.67	20.2	20.8	20.2	291
1778876700	19.5	-0.2	-1.02	19.5	19.5	19.5	250
1778790300	19.7	-1.1	-5.29	19.399999	20	19.399999	1212
1778703900	20.8	-1.4	-6.31	20.8	20.8	20.8	44
1778617500	22.2	0	0.00	22.2	22.2	22.2	1
1778531100	22.2	0	0.00	22.2	22.2	22.2	0
1778271900	22.2	-0.6	-2.63	22.2	22.2	22.2	1991
1778185500	22.8	0.4	1.79	22.8	22.8	22.8	100
1778099100	22.4	-3.6	-13.85	23.8	23.8	22.4	1010
1778012700	26	0	0.00	26	26	26	0
1777926300	26	0	0.00	26	26	26	0
1777580700	26	-0.4	-1.52	26	26	26	300
1777494300	26.4	0	0.00	26.4	26.4	26.4	0
1777407900	26.4	0	0.00	26.4	26.4	26.4	0
1777321500	26.4	0	0.00	26.4	26.4	26.4	0
1777062300	26.4	0	0.00	26.4	26.4	26.4	0
1776975900	26.4	0	0.00	26.4	26.4	26.4	0
1776889500	26.4	0	0.00	26.4	26.4	26.4	0
1776803100	26.4	0.6	2.33	26.4	26.4	26.4	78
1776716700	25.8	1	4.03	25.8	25.8	25.8	300
1776457500	24.8	0	0.00	24.8	24.8	24.8	0
1776371100	24.8	0	0.00	24.8	24.8	24.8	0
1776284700	24.8	0	0.00	24.8	24.8	24.8	0
1776198300	24.8	0.8	3.33	24.8	24.8	24.8	85
1776111900	24	0	0.00	24	24	24	0
1775852700	24	0	0.00	24	24	24	1
1775766300	24	0	0.00	24	24	24	0
1775679900	24	0	0.00	24	24	24	0
1775593500	24	-0.2	-0.83	24.2	24.2	24	4
1775161500	24.2	0	0.00	24.2	24.2	24.2	0