De Longhi【DLN】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	2.28	6.24657534247	36.5	39.9	36.42	178	37.96854893	DE
4	3.32	9.36266215454	35.46	39.9	34.94	310	37.50272193	DE
12	5.480001	16.4564599536	33.299999	39.9	32.799999	321	35.9978537	DE
26	2.14	5.84061135371	36.64	39.9	28.58	529	35.34331407	DE
52	9.7	33.356258597	29.08	39.9	27.6	609	33.35627346	DE
156	14.56	60.1156069364	24.22	39.9	20.04	431	31.45463662	DE
260	14.56	60.1156069364	24.22	39.9	20.04	431	31.45463662	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
1783023900	39.52	1.34	3.51	38.46	39.52	38.299999	168
1782937500	38.18	0.98	2.63	37.28	38.18	37.26	361
1782851100	37.2	-0.16	-0.43	36.96	37.2	36.58	214
1782764700	37.36	0.94	2.58	36.9	37.36	36.659999	57
1782505500	36.42	-0.64	-1.73	36.5	36.5	36.42	89
1782419100	37.06	0.46	1.26	37.06	37.06	37.06	18
1782332700	36.6	0.42	1.16	35.88	36.96	35.88	164
1782246300	36.18	-0.76	-2.06	36.5	36.5	36.04	252
1782159900	36.94	-0.96	-2.53	37.479999	37.479999	36.9	3
1781900700	37.9	0.48	1.28	37.68	38.14	37.619999	133
1781814300	37.42	-0.44	-1.16	37.68	37.68	37.42	22
1781727900	37.86	-0.36	-0.94	38.24	38.24	37.86	2547
1781641500	38.22	-0.32	-0.83	38.52	38.52	38.22	99
1781555100	38.54	1.24	3.32	38.5	38.6	38.479999	627
1781295900	37.299999	0.44	1.19	37.1	37.52	37.06	277
1781209500	36.86	0.88	2.45	36	36.94	36	439
1781123100	35.979999	-0.08	-0.22	35.88	36	35.659999	91
1781036700	36.06	0.6	1.69	35.68	36.06	35.68	253
1780950300	35.46	-0.08	-0.23	35.119999	35.46	34.94	222
1780691100	35.54	0.44	1.25	35.46	35.659999	35.46	158
1780604700	35.1	-0.04	-0.11	35.1	35.1	35.1	309
1780518300	35.14	0.32	0.92	34.76	35.14	34.76	177
1780431900	34.82	-0.72	-2.03	35	35	34.78	127
1780345500	35.54	-0.08	-0.22	35.7	35.74	35.479999	76
1780086300	35.619999	0.48	1.37	35.24	35.7	35.24	46
1779999900	35.14	-0.04	-0.11	35.14	35.14	35.14	4
1779913500	35.18	-0.16	-0.45	35.54	35.54	35.159999	224
1779827100	35.34	-0.28	-0.79	35.34	35.34	35.34	102
1779740700	35.619999	0.62	1.77	35.5	35.619999	35.5	97
1779481500	35	0.38	1.10	34.78	35	34.56	289
1779395100	34.619999	-0.36	-1.03	34.96	34.96	34.28	365
1779308700	34.979999	-0.06	-0.17	34.979999	34.979999	34.979999	15
1779222300	35.04	0.22	0.63	35.08	35.08	35.04	23
1779135900	34.82	-1.1	-3.06	35.7	35.7	34.54	1865
1778876700	35.92	-0.58	-1.59	35.92	35.92	35.9	4
1778790300	36.5	-0.38	-1.03	37.1	37.1	36.5	337
1778703900	36.88	0.42	1.15	36.119999	36.94	36.119999	2939
1778617500	36.46	3.16	9.49	33.84	36.46	33.799999	1374
1778531100	33.299999	-2.24	-6.30	35.479999	35.479999	32.799999	625
1778271900	35.54	0.12	0.34	35.32	35.9	35.32	18
1778185500	35.42	0.3	0.85	35.22	35.9	35.22	99
1778099100	35.119999	1.66	4.96	33.76	35.119999	33.76	322
1778012700	33.46	0.42	1.27	33.38	33.46	33.38	16
1777926300	33.04	-0.3	-0.90	33.04	33.42	33.04	17
1777580700	33.34	-0.14	-0.42	33.299999	33.34	33.24	7
1777494300	33.479999	-0.34	-1.01	33.479999	33.479999	33.479999	20
1777407900	33.82	-0.42	-1.23	34.18	34.18	33.82	112
1777321500	34.24	0.82	2.45	33.4	34.24	33.4	92
1777062300	33.42	0.3	0.91	33.259999	33.6	33.259999	32
1776975900	33.119999	-0.4	-1.19	33.7	33.7	33.119999	147
1776889500	33.52	-0.2	-0.59	33.58	33.58	33.52	34
1776803100	33.72	-0.4	-1.17	34.18	34.18	33.72	28
1776716700	34.119999	-0.5	-1.44	34.28	34.46	34.119999	260
1776457500	34.619999	0.84	2.49	34.08	34.7	34.08	89
1776371100	33.78	-0.08	-0.24	33.68	33.84	33.68	38
1776284700	33.86	-0.12	-0.35	33.86	33.86	33.86	1
1776198300	33.979999	-0.32	-0.93	34.4	34.4	33.979999	944
1776111900	34.299999	0.42	1.24	33.74	34.58	33.74	370
1775852700	33.88	0.74	2.23	33.299999	34.2	33.119999	1080
1775766300	33.14	-0.34	-1.02	33.4	33.5	32.9	639
1775679900	33.479999	1.68	5.28	33.22	33.479999	33.02	778
1775593500	31.8	0.2	0.63	31.52	31.8	31.52	490
1775161500	31.6	0.48	1.54	30.9	31.62	30.9	67