Dai Nippon Printing Co Ltd【DNP】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	0.3	2.15827338129	13.9	14.5	13.4	92	13.78943089	DE
4	-0.7	-4.69798657718	14.9	15.2	13.4	383	14.66209677	DE
12	-1.6	-10.1265822785	15.8	17.8	13.4	276	15.24715713	DE
26	-0.7	-4.69798657718	14.9	18	13.4	227	15.51069063	DE
52	1.6	12.6984126984	12.6	18	12.4	217	15.17411694	DE
156	-10.6	-42.7419354839	24.8	33.6	11.4	177	16.53034647	DE
260	-10.6	-42.7419354839	24.8	33.6	11.4	177	16.53034647	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
1781641500	14.1	-0.4	-2.76	14.1	14.1	14.1	1
1781555100	14.5	0.7	5.07	14.5	14.5	14.5	2
1781295900	13.8	0	0.00	13.8	13.8	13.8	0
1781209500	13.8	0.4	2.99	13.8	13.8	13.8	352
1781123100	13.4	-1	-6.94	13.9	13.9	13.4	14
1781036700	14.4	0	0.00	14.4	14.4	14.4	0
1780950300	14.4	0.7	5.11	14.3	14.8	14.3	772
1780691100	13.7	-0.8	-5.52	14	14	13.7	127
1780604700	14.5	0	0.00	14.5	14.5	14.5	0
1780518300	14.5	0	0.00	14.5	14.5	14.5	0
1780431900	14.5	-0.4	-2.68	14.5	14.5	14.5	11
1780345500	14.9	0	0.00	15	15	14.9	941
1780086300	14.9	0	0.00	14.9	14.9	14.9	0
1779999900	14.9	0	0.00	14.9	15.2	14.9	1332
1779913500	14.9	0.1	0.68	14.9	14.9	14.9	160
1779827100	14.8	0	0.00	14.8	14.8	14.8	0
1779740700	14.8	0	0.00	14.8	14.8	14.8	0
1779481500	14.8	0	0.00	14.8	14.8	14.8	0
1779395100	14.8	0	0.00	14.8	14.8	14.8	0
1779308700	14.8	-0.5	-3.27	14.9	14.9	14.8	504
1779222300	15.3	0.1	0.66	14.9	15.3	14.9	1474
1779135900	15.2	-0.7	-4.40	15.2	15.2	15.2	320
1778876700	15.9	0.1	0.63	16.1	16.1	15.9	637
1778790300	15.8	-2	-11.24	15.9	15.9	15.8	33
1778703900	17.8	0.6	3.49	17.7	17.8	17.5	68
1778617500	17.2	-0.6	-3.37	17.2	17.2	17.2	45
1778531100	17.8	0.3	1.71	17.3	17.8	17.3	20
1778271900	17.5	0.1	0.57	17.1	17.5	17.1	29
1778185500	17.399999	1.2	7.41	17.399999	17.399999	17.399999	1
1778099100	16.2	0	0.00	16.2	16.2	16.2	0
1778012700	16.2	0.1	0.62	16.2	16.2	16.2	107
1777926300	16.1	0.4	2.55	16.2	16.2	16.1	31
1777580700	15.7	0	0.00	15.7	15.7	15.7	0
1777494300	15.7	0	0.00	15.7	15.7	15.7	0
1777407900	15.7	0	0.00	15.7	15.7	15.7	0
1777321500	15.7	-0.1	-0.63	15.9	15.9	15.7	379
1777062300	15.8	-0.6	-3.66	16.2	16.2	15.8	558
1776975900	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776889500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776803100	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776716700	16.399999	-0.3	-1.80	16.399999	16.399999	16.399999	200
1776457500	16.7	0.9	5.70	16.7	16.7	16.7	1
1776371100	15.8	0	0.00	15.8	15.8	15.8	0
1776284700	15.8	0	0.00	15.7	15.8	15.7	405
1776198300	15.8	0	0.00	15.8	15.8	15.8	1
1776111900	15.8	-0.6	-3.66	15.8	15.8	15.8	319
1775852700	16.399999	0.5	3.14	16.399999	16.399999	16.399999	2
1775766300	15.9	-0.3	-1.85	16.3	16.3	15.9	252
1775679900	16.2	0.2	1.25	16.2	16.2	16.2	1
1775593500	16	0	0.00	16	16	16	0
1775161500	16	0	0.00	16	16	16	0
1775075100	16	0.2	1.27	16	16	16	93
1774992300	15.8	0	0.00	15.8	15.8	15.8	0
1774905900	15.8	0	0.00	15.8	15.8	15.8	0
1774646700	15.8	0	0.00	15.8	15.8	15.8	0
1774560300	15.8	0	0.00	15.8	15.8	15.8	0
1774473900	15.8	0.7	4.64	15.8	15.8	15.8	200
1774387500	15.1	0	0.00	15.1	15.1	15.1	0
1774301100	15.1	-0.8	-5.03	15.1	15.1	15.1	13
1774041900	15.9	0	0.00	15.9	15.9	15.9	0
1773955500	15.9	0	0.00	15.9	15.9	15.9	0
1773869100	15.9	0	0.00	15.9	15.9	15.9	0
1773782700	15.9	-0.3	-1.85	15.9	15.9	15.9	1