Dollar Tree Inc Dl 01【DT3】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	-3.05	-3.12981015906	97.45	100.12	94.53	372	95.83301399	DE
4	10.97	13.148747453	83.43	100.12	74.099999	305	90.31488173	DE
12	-3.46	-3.53566319232	97.86	100.14	74.099999	206	89.91916152	DE
26	-5.59	-5.59055905591	99.99	122.4	74.099999	224	99.82484255	DE
52	16.36	20.9636084059	78.04	122.4	72.04	238	93.27958624	DE
156	-28.1	-22.9387755102	122.5	140	55.04	301	83.87473728	DE
260	11.48	13.844669561	82.92	171.2	55.04	230	93.05143477	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
1780691100	94.53	-0.27	-0.28	94.53	94.53	94.53	9
1780604700	94.8	-0.28	-0.29	97.09	97.09	94.8	130
1780518300	95.08	0.48	0.51	95.08	95.08	95.08	20
1780431900	94.6	-2.03	-2.10	94.8	95.87	94.6	904
1780345500	96.63	-2.82	-2.84	99.58	100.12	96.63	583
1780086300	99.45	3.45	3.59	97.45	99.45	96	221
1779999900	96	14.83	18.27	86.62	98.54	86.62	2068
1779913500	81.17	0.86	1.07	81.17	81.17	81.17	7
1779827100	80.31	-2.36	-2.85	81.73	81.73	80.31	249
1779740700	82.67	2.03	2.52	82.67	82.67	82.67	1
1779481500	80.64	0	0.00	80.64	80.64	80.64	0
1779395100	80.64	0.46	0.57	79.92	81.38	78.68	237
1779308700	80.18	1.43	1.82	78.599999	80.18	77.459999	483
1779222300	78.75	-0.04	-0.05	78.66	78.75	78.66	50
1779135900	78.79	1.26	1.63	76.15	78.79	76.15	9
1778876700	77.53	0.23	0.30	77.53	77.53	77.48	14
1778790300	77.3	3.2	4.32	74.599999	77.3	74.599999	65
1778703900	74.099999	-2.09	-2.74	74.18	74.18	74.099999	149
1778617500	76.19	-0.19	-0.25	76.5	76.52	76.19	269
1778531100	76.38	-6.12	-7.42	77.099999	77.099999	76.05	282
1778271900	82.5	-0.18	-0.22	83.43	83.43	82.5	52
1778185500	82.68	3.23	4.07	82.64	82.68	81.02	23
1778099100	79.45	0	0.00	79.45	79.45	79.45	0
1778012700	79.45	-1.74	-2.14	80.25	80.25	79.45	239
1777926300	81.19	-1.38	-1.67	81.19	81.19	81.19	1
1777580700	82.569999	-0.79	-0.95	81.75	82.569999	81.75	424
1777494300	83.36	0	0.00	83.36	83.36	83.36	0
1777407900	83.36	0.41	0.49	83.349999	83.36	83.349999	51
1777321500	82.95	-4.63	-5.29	84.7	84.7	82.95	60
1777062300	87.58	0.17	0.19	86.2	87.58	86.2	392
1776975900	87.41	-0.16	-0.18	87.09	87.41	87.09	202
1776889500	87.57	-3.64	-3.99	89.57	89.57	87.57	205
1776803100	91.21	1.07	1.19	92.23	92.23	91.21	105
1776716700	90.14	0.37	0.41	90.14	90.14	90.14	74
1776457500	89.77	4.04	4.71	86.08	89.77	86.08	496
1776371100	85.73	0	0.00	85.73	85.73	85.73	0
1776284700	85.73	1	1.18	85.77	85.98	85.73	183
1776198300	84.73	-0.61	-0.71	84.97	84.97	84.73	38
1776111900	85.34	0	0.00	85.34	85.34	85.34	0
1775852700	85.34	-1.08	-1.25	87.26	87.26	85.34	17
1775766300	86.42	-5.22	-5.70	87.14	87.14	86.42	45
1775679900	91.64	-0.55	-0.60	94.08	94.31	91.64	419
1775593500	92.19	-1.47	-1.57	95.79	96.7	92.19	213
1775161500	93.66	-1.86	-1.95	93.78	93.78	93.66	22
1775075100	95.52	1.47	1.56	95.52	95.52	95.52	1
1774988700	94.05	1.52	1.64	94.5	94.5	94.05	71
1774902300	92.53	0.08	0.09	92.56	92.56	92.51	73
1774646700	92.45	0.71	0.77	92.45	92.45	92.45	50
1774560300	91.74	0	0.00	91.74	91.74	91.74	0
1774473900	91.74	0	0.00	91.74	91.74	91.74	0
1774387500	91.74	-1.58	-1.69	93.74	93.74	88.88	234
1774301100	93.32	1.98	2.17	90.76	93.32	90.76	38
1774041900	91.34	-0.36	-0.39	91.22	91.34	91.16	116
1773955500	91.7	-1.84	-1.97	93	93	91.7	30
1773869100	93.54	-4.15	-4.25	93.58	93.58	93.54	207
1773782700	97.69	-1.62	-1.63	99.72	100.14	97.69	57
1773696300	99.31	4.64	4.90	89.5	99.55	88.01	299
1773437100	94.67	-2.16	-2.23	97.86	97.86	94.67	127
1773350700	96.83	-4.87	-4.79	97.96	97.96	95.95	657
1773264300	101.7	0	0.00	101.7	101.7	101.7	0
1773177900	101.7	4.58	4.72	99.81	102.26	99.81	164
1773091500	97.12	-4.5	-4.43	99.36	99.36	97.12	2
1772832300	101.62	0	0.00	101.62	101.62	101.62	0