Diploma plc【DP9】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	-2.399999	-2.90556783179	82.599999	83.7	79.5	47	82.00957401	DE
4	1.350001	1.71211289426	78.849999	84.2	77.2	95	79.79910638	DE
12	12.7	18.8148148148	67.5	85.05	65	137	77.4331885	DE
26	18.2	29.3548387097	62	85.05	58	166	68.94741384	DE
52	23.7	41.9469026549	56.5	85.05	56	272	63.66599549	DE
156	23.7	41.9469026549	56.5	85.05	56	272	63.66599549	DE
260	23.7	41.9469026549	56.5	85.05	56	272	63.66599549	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
1781295900	80.3	-1.8	-2.19	81.3	81.3	79.7	309
1781209500	82.099999	1.05	1.30	81.099999	82.099999	79.5	95
1781123100	81.05	-2.65	-3.17	81.5	81.5	81.05	72
1781036700	83.7	0.75	0.90	83.7	83.7	83.7	1
1780950300	82.95	0.35	0.42	81.9	82.95	81	55
1780691100	82.599999	-0.9	-1.08	82.599999	82.599999	82.599999	12
1780604700	83.5	2.2	2.71	83.5	83.5	83.5	1
1780518300	81.3	-0.65	-0.79	82	82	81.099999	148
1780431900	81.95	1.3	1.61	80.7	81.95	80.7	4
1780345500	80.65	-1.35	-1.65	81.75	81.75	80.65	7
1780086300	82	1.25	1.55	81.65	82	81.65	145
1779999900	80.75	-1.3	-1.58	80.75	80.75	80.75	20
1779913500	82.05	-0.1	-0.12	82.5	82.75	82.05	61
1779827100	82.15	-2.05	-2.43	81.9	82.15	81.9	162
1779740700	84.2	2.8	3.44	83.45	84.2	83.45	7
1779481500	81.4	2.75	3.50	81.4	81.4	81.4	12
1779395100	78.65	0.55	0.70	78.65	78.65	78.65	5
1779308700	78.099999	-0.55	-0.70	78.3	78.3	78.099999	450
1779222300	78.65	1.45	1.88	77.349999	82	77.349999	539
1779135900	77.2	-1.65	-2.09	78.15	78.15	77.2	106
1778876700	78.849999	0.85	1.09	78.849999	78.849999	78.849999	1
1778790300	78	1.65	2.16	77.3	78	77.3	244
1778703900	76.349999	-0.9	-1.17	77.95	77.95	76.25	512
1778617500	77.25	-4.05	-4.98	77.25	77.25	77.25	20
1778531100	81.3	-1.15	-1.39	80.2	81.3	80.2	81
1778271900	82.45	-1.7	-2.02	80.95	82.45	80.95	121
1778185500	84.15	-0.2	-0.24	85.05	85.05	84.15	123
1778099100	84.349999	2.1	2.55	83.7	84.7	83	344
1778012700	82.25	2.2	2.75	79.8	82.25	79.8	34
1777926300	80.05	-1	-1.23	81.05	81.05	79.099999	299
1777580700	81.05	-0.1	-0.12	79.45	81.05	79.45	37
1777494300	81.15	0.95	1.18	81	81.15	81	4
1777407900	80.2	-0.7	-0.87	80.65	82.4	80.2	70
1777321500	80.9	0.25	0.31	81.05	81.05	80.7	110
1777062300	80.65	-1.15	-1.41	80.65	80.65	80.65	132
1776975900	81.8	-0.1	-0.12	81.349999	81.8	79.75	334
1776889500	81.9	1.8	2.25	79.849999	81.9	79.599999	87
1776803100	80.099999	1.3	1.65	79.55	80.099999	79.55	75
1776716700	78.8	-0.55	-0.69	80.4	80.4	78.8	113
1776457500	79.349999	0.85	1.08	79.099999	80.2	79.099999	219
1776371100	78.5	0	0.00	76.75	78.599999	76.75	51
1776284700	78.5	-0.65	-0.82	78.7	78.8	78.5	143
1776198300	79.15	-0.05	-0.06	79.15	79.2	79.15	179
1776111900	79.2	0.25	0.32	78.05	79.25	77.9	397
1775852700	78.95	1.95	2.53	77.349999	78.95	77.349999	430
1775766300	77	2.65	3.56	77	77	77	39
1775679900	74.349999	2.4	3.34	74.2	76.05	74.2	13
1775593500	71.95	0.45	0.63	71.95	71.95	71.95	13
1775161500	71.5	1.5	2.14	71.5	71.5	71.5	178
1775075100	70	1	1.45	70.5	70.5	70	85
1774988700	69	1	1.47	69	69	69	8
1774902300	68	1	1.49	68	68	68	30
1774646700	67	-2.5	-3.60	67	67	67	1
1774560300	69.5	-0.5	-0.71	69.5	69.5	69.5	10
1774473900	70	2	2.94	70	70	69.5	509
1774387500	68	3	4.62	68	68	67.5	527
1774301100	65	-2	-2.99	65	65	65	2
1774041900	67	-0.5	-0.74	67.5	67.5	66	360
1773955500	67.5	-1.5	-2.17	68.5	68.5	67.5	45
1773869100	69	10.5	17.95	59	69.5	59	1964
1773782700	58.5	-0.5	-0.85	58	59	58	1109
1773696300	59	1	1.72	59	59	58.5	92
1773437100	58	-2.5	-4.13	60	60	58	633