Dic Corp【DPN】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	-1.8	-6.20689655172	29	29	27.4	56	28.50933333	DE
4	1	3.81679389313	26.2	29	26.2	65	27.55402299	DE
12	7	34.6534653465	20.2	29	18.8	81	22.97733457	DE
26	7	34.6534653465	20.2	29	18.8	92	21.95037926	DE
52	10.300001	60.9467550856	16.899999	29	16.5	146	20.90350691	DE
156	11.7	75.4838709677	15.5	29	15	157	20.4010039	DE
260	11.7	75.4838709677	15.5	29	15	157	20.4010039	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	28.4	0	0.00	28.4	28.4	28.4	0
1782419100	28.4	1	3.65	28.4	28.4	28.4	20
1782332700	27.4	-1.2	-4.20	27.6	27.6	27.4	23
1782246300	28.6	0	0.00	28.6	28.6	28.6	0
1782159900	28.6	-0.4	-1.38	28.4	28.6	28.4	154
1781900700	29	0.6	2.11	29	29	29	28
1781814300	28.4	0.4	1.43	28.4	28.4	28.4	60
1781727900	28	0.2	0.72	28	28	28	180
1781641500	27.8	1	3.73	27.8	27.8	27.8	3
1781555100	26.8	0.6	2.29	27.2	27.2	26.8	2
1781295900	26.2	0	0.00	26.2	26.2	26.2	0
1781209500	26.2	0	0.00	26.2	26.2	26.2	0
1781123100	26.2	0	0.00	26.2	26.2	26.2	0
1781036700	26.2	-1	-3.68	26.2	26.2	26.2	2
1780950300	27.2	0	0.00	27.2	27.2	27.2	0
1780691100	27.2	0	0.00	27.2	27.2	27.2	0
1780604700	27.2	0	0.00	27.2	27.2	27.2	0
1780518300	27.2	0	0.00	27.2	27.2	27.2	0
1780431900	27.2	0.4	1.49	27.2	27.2	27.2	75
1780345500	26.8	0.6	2.29	26.2	26.8	26.2	6
1780086300	26.2	0.4	1.55	26.2	26.2	26.2	230
1779999900	25.8	-0.6	-2.27	25.8	25.8	25.8	196
1779913500	26.4	0	0.00	26.4	26.4	26.4	0
1779827100	26.4	1.8	7.32	26.4	26.4	26.4	6
1779740700	24.6	0	0.00	24.6	24.6	24.6	0
1779481500	24.6	0	0.00	24.6	24.6	24.6	0
1779395100	24.6	0.8	3.36	25.2	25.2	24.6	2
1779308700	23.8	0	0.00	23.8	23.8	23.8	0
1779222300	23.8	0	0.00	23.8	23.8	23.8	0
1779135900	23.8	0.6	2.59	24.4	24.4	23.8	229
1778876700	23.2	2.6	12.62	22.8	23.2	22.6	363
1778790300	20.6	0.4	1.98	20.2	20.6	20.2	260
1778703900	20.2	-0.2	-0.98	20.399999	20.399999	20.2	255
1778617500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778531100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778271900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778185500	20.399999	0.8	4.08	20	20.399999	20	100
1778099100	19.6	0.1	0.51	19.7	19.7	19.6	51
1778012700	19.5	0	0.00	19.5	19.5	19.5	0
1777926300	19.5	-0.3	-1.52	19.5	19.5	19.5	5
1777580700	19.8	0.6	3.13	19.3	19.8	18.8	5
1777494300	19.2	0	0.00	19.2	19.2	19.2	20
1777407900	19.2	0	0.00	19.399999	19.399999	19.2	207
1777321500	19.2	0.2	1.05	19.399999	19.399999	19.2	2
1777062300	19	-0.6	-3.06	19.5	19.5	19	4
1776975900	19.6	-0.4	-2.00	19.6	19.6	19.6	9
1776889500	20	0	0.00	20	20	20	0
1776803100	20	0	0.00	20	20	20	20
1776716700	20	0.2	1.01	20	20	20	251
1776457500	19.8	-0.4	-1.98	20.2	20.2	19.8	6
1776371100	20.2	0	0.00	20.2	20.2	20.2	1
1776284700	20.2	0.5	2.54	20	20.2	20	2
1776198300	19.7	-0.5	-2.48	19.899999	20.2	19.7	5
1776111900	20.2	-0.4	-1.94	20.2	20.2	20.2	3
1775852700	20.6	0	0.00	20.399999	20.6	20.399999	75
1775766300	20.6	-0.6	-2.83	20.6	20.6	20.6	97
1775679900	21.2	1	4.95	20.6	21.2	20.6	100
1775593500	20.2	-0.4	-1.94	20.2	20.2	20.2	102
1775161500	20.6	0	0.00	20.6	20.6	20.6	0
1775075100	20.6	0.6	3.00	20.6	20.6	20.6	5
1774992300	20	0	0.00	20	20	20	0
1774905900	20	0	0.00	20	20	20	0