Danske Bank (ID)【DNSKF】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	-1.17	-2.13698630137	54.75	54.75	53.58	585	54.60587682	CS
4	2.58	5.05882352941	51	54.75	51	423	54.32172577	CS
12	0.08	0.14953271028	53.5	54.75	51	657	51.78845192	CS
26	3.9655	7.99262312429	49.6145	56.38	47.3	481	51.38592	CS
52	12.67	30.9704228795	40.91	56.38	40.91	338	49.01167963	CS
156	29.72	124.559932942	23.86	56.38	22	1043	30.13686379	CS
260	35.83	201.85915493	17.75	56.38	12.68	1977	20.48411999	CS

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
1783459740	53.58	0	0.00	53.58	53.58	53.58	0
1783373340	53.58	0	0.00	53.58	53.58	53.58	0
1783027740	53.58	-1.17	-2.14	53.58	53.58	53.58	144
1782941280	54.75	0	0.00	54.75	54.75	54.75	0
1782854880	54.75	3.75	7.35	54.75	54.75	54.75	1025
1782768420	51	0	0.00	51	51	51	0
1782509220	51	0	0.00	51	51	51	0
1782422820	51	0	0.00	51	51	51	0
1782336420	51	0	0.00	51	51	51	0
1782250020	51	0	0.00	51	51	51	0
1782163620	51	0	0.00	51	51	51	0
1781818020	51	0	0.00	51	51	51	0
1781731620	51	0	0.00	51	51	51	0
1781645220	51	0	0.00	51	51	51	0
1781558820	51	0	0.00	51	51	51	0
1781299620	51	0	0.00	51	51	51	0
1781213220	51	0	0.00	51	51	51	100
1781126940	51	0	0.00	51	51	51	0
1781040540	51	0	0.00	51	51	51	0
1780954140	51	0	0.00	51	51	51	0
1780694940	51	0	0.00	51	51	51	0
1780608540	51	0	0.00	51	51	51	0
1780522140	51	0	0.00	51	51	51	100
1780435740	51	0	0.00	51	51	51	0
1780349340	51	0	0.00	51	51	51	0
1780090140	51	0	0.00	51	51	51	0
1780003740	51	0	0.00	51	51	51	0
1779917340	51	0	0.00	51	51	51	0
1779830940	51	0	0.00	51	51	51	0
1779485340	51	0	0.00	51	51	51	0
1779398940	51	0	0.00	51	51	51	0
1779312540	51	0	0.00	51	51	51	0
1779226140	51	0	0.00	51	51	51	0
1779139740	51	0	0.00	51	51	51	0
1778880540	51	0	0.00	51	51	51	0
1778794140	51	0	0.00	51	51	51	0
1778707740	51	0	0.00	51	51	51	0
1778621340	51	-2.5	-4.67	51	51	51	4368
1778535000	53.5	0	0.00	53.5	53.5	53.5	0
1778275800	53.5	0	0.00	53.5	53.5	53.5	0
1778189400	53.5	0	0.00	53.5	53.5	53.5	0
1778103000	53.5	0	0.00	53.5	53.5	53.5	0
1778016600	53.5	0	0.00	53.5	53.5	53.5	0
1777930200	53.5	0	0.00	53.5	53.5	53.5	0
1777671000	53.5	0	0.00	53.5	53.5	53.5	40
1777584600	53.5	0	0.00	53.5	53.5	53.5	0
1777498200	53.5	0	0.00	53.5	53.5	53.5	0
1777411800	53.5	0	0.00	53.5	53.5	53.5	0
1777325400	53.5	0	0.00	53.5	53.5	53.5	40
1777065600	53.5	0	0.00	53.5	53.5	53.5	0
1776979200	53.5	0	0.00	53.5	53.5	53.5	0
1776892800	53.5	0	0.00	53.5	53.5	53.5	0
1776806400	53.5	0	0.00	53.5	53.5	53.5	0
1776720000	53.5	0	0.00	53.5	53.5	53.5	0
1776460800	53.5	2.16	4.21	53.5	53.5	53.5	100
1776374940	51.3374	0	0.00	51.3374	51.3374	51.3374	0
1776288540	51.3374	0	0.00	51.3374	51.3374	51.3374	0
1776202140	51.3374	0	0.00	51.3374	51.3374	51.3374	0
1776115740	51.3374	4.04	8.54	51.3374	51.3374	51.3374	292
1775808000	47.3	0	0.00	47.3	47.3	47.3	0
1775721600	47.3	0	0.00	47.3	47.3	47.3	0
1775635200	47.3	0	0.00	47.3	47.3	47.3	0