Disco Corporation (PK)【DSCSY】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	3.67	8.87760038703	41.34	45.68	39.36	141599	41.82614143	DR
4	-3.29	-6.8115942029	48.3	49.53	37.69	201670	42.245136	DR
12	1.68	3.87722132472	43.33	50.89	37.69	215708	42.84746511	DR
26	15.81	54.1438356164	29.2	52.99	27.3401	288539	41.42450219	DR
52	22.62	101.027244305	22.39	52.99	22.28	200162	37.98094984	DR
156	29.995	199.766899767	15.015	52.99	14.37	161595	30.72622649	DR
260	-15.87	-26.067674113	60.88	72.73	10.442	110365	31.94752654	DR

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
1780608540	45.01	1.74	4.02	45.68	45.68	43.975	140809
1780522140	43.27	2.2	5.36	42.6	44.35	42.39	74413
1780435740	41.07	0.74	1.83	40.085	41.07	39.95	147352
1780349340	40.33	-0.83	-2.02	39.9399	40.53	39.36	258120
1780090080	41.16	-1.46	-3.43	41.34	41.7325	40.74	87301
1780003320	42.62	0.27	0.64	41.51	42.88	41.26	138251
1779917340	42.35	-0.45	-1.05	42.26	42.58	41.988	99997
1779830940	42.8	1.08	2.59	43.1627	43.1627	42.04	408943
1779484920	41.72	-0.53	-1.25	41.64	42.17	41.28	388733
1779398880	42.25	2.51	6.32	40.85	42.73	39.9699	525050
1779312300	39.74	1.22	3.17	39.22	39.74	38.55	168867
1779225660	38.52	-1.48	-3.70	38.19	39.175	37.69	245712
1779139740	40	-1.4	-3.38	40.466	41.33	39.4	305846
1778880000	41.4	-3.37	-7.53	40.82	42.1	40.8199	212313
1778793900	44.77	-1.79	-3.84	44.52	45.15	44.08	285738
1778707380	46.56	1.01	2.22	47.92	47.92	45.7307	80731
1778621340	45.55	-1.55	-3.29	45.22	45.6466	44.375	76720
1778534940	47.1	-2.35	-4.75	46.99	47.28	46.68	108924
1778275200	49.45	1.43	2.98	48.3	49.53	48.29	77906
1778188800	48.02	-1.76	-3.54	50.88	50.89	47.53	130731
1778102520	49.78	1.72	3.58	49.12	50.25	48.97	87072
1778016000	48.06	1.2	2.56	47.78	48.36	47.45	38357
1777930140	46.86	0.37	0.80	46.3501	47.3	46.3501	78053
1777671000	46.49	-1.62	-3.37	47.51	47.51	46.13	41669
1777584540	48.11	1.09	2.32	47.5	48.35	47.37	144886
1777498140	47.02	0.12	0.26	46.74	47.29	46.35	50411
1777411800	46.9	-0.29	-0.61	46.71	47.07	46.43	79170
1777325400	47.19	1.48	3.24	47.035	47.305	46.59	126993
1777065780	45.71	0.73	1.62	46.65	46.65	45.23	57612
1776979740	44.98	-3.72	-7.64	45.875	46.45	44.694	147956
1776893280	48.7	2.77	6.03	47.5	49.335	46	71008
1776806940	45.93	-0.42	-0.91	46.03	46.68	45.82	75403
1776720540	46.35	-0.76	-1.61	46.06	46.41	45.74	75033
1776460800	47.11	1.74	3.84	46.93	47.64	46.9125	89718
1776374940	45.37	0.7	1.57	44.13	45.4	44.13	198720
1776288360	44.67	-1.62	-3.49	44.7	45.4	44.03	80042
1776202140	46.285	3.03	6.99	45.91	46.41	44	248087
1776115740	43.26	1.09	2.58	42.2725	43.4	42.14	239862
1775856000	42.17	0.79	1.91	42.06	43.245	41.98	80749
1775770140	41.38	-1.61	-3.75	40.8675	41.49	40.36	130395
1775683500	42.99	3.12	7.83	43.59	43.59	42.435	67865
1775596800	39.87	-1.62	-3.90	38.62	40	38.6	133255
1775510940	41.49	0.99	2.44	42.605	43	41.1229	213501
1775164920	40.5	-0.07	-0.17	39.89	40.79	39.4075	148007
1775078400	40.57	-0.08	-0.20	38.8	41.02	38.8	131585
1774992540	40.65	1.73	4.45	38.74	40.69	38.6975	156015
1774906080	38.92	-0.62	-1.57	40.56	40.56	38.62	125754
1774646940	39.54	-1.25	-3.06	39.992	40.77	39.39	168429
1774560480	40.79	-1.72	-4.05	41.83	42.32	40.76	279068
1774473900	42.51	0.47	1.12	44.44	44.44	42.29	130792
1774387560	42.04	-1	-2.32	41.255	42.17	40.9	293007
1774300800	43.04	1.98	4.82	42.8	44.3	40.7227	1038695
1774041960	41.06	-2.14	-4.95	43.3	43.87	40.62	1442808
1773955740	43.2	0.61	1.43	45.41	45.41	42.4	588032
1773869340	42.59	-0.6	-1.39	44.5	44.5	42.59	150602
1773782700	43.19	-1.31	-2.94	42.96	43.42	42.85	204018
1773696120	44.5	1.41	3.27	45.59	45.59	44.1	588190
1773437340	43.09	-0.29	-0.67	43.33	45.36	42.72	547793
1773350400	43.38	-1.86	-4.11	46.21	46.63	43.27	158125
1773264540	45.24	0.36	0.80	46.79	46.79	44.9655	107703
1773178080	44.88	0.15	0.34	44.705	46	44.3	82696
1773091740	44.73	0.31	0.70	42.405	45.38	41.76	206037
1772836140	44.42	-0.29	-0.65	45	46.3185	44.21	87350
1772749680	44.71	-1.67	-3.60	45.2	45.58	43.72	254799