DSV AS (PK)【DSDVY】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	5.8	4.82529118136	120.2	128.1025	117.56	206848	119.72526135	DR
4	-0.14	-0.110987791343	126.14	128.1025	115.83	317285	119.93870046	DR
12	-1.23	-0.966753124263	127.23	136.14	112.291	137875	120.99061562	DR
26	0.22	0.17490857052	125.78	151.98	112.291	98374	124.76027373	DR
52	6.97	5.85566663866	119.03	151.98	97.4876	83941	120.03474613	DR
156	20.8095	19.7826799949	105.1905	151.98	67.23	71673	103.23653216	DR
260	7.39	6.23050333024	118.61	151.98	56.0201	61680	98.33262181	DR

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
1783027740	126	4.06	3.33	127.94	128.1025	125.57	30642
1782941280	121.94	3.06	2.57	120.4	122.53	119.53	41982
1782854880	118.88	-0.85	-0.71	118.71	120.36	118.17	31747
1782768300	119.73	1.23	1.04	117.73	119.95	117.56	286464
1782509280	118.5	-2.23	-1.85	118.2	118.9	117.78	333966
1782422460	120.73	3.27	2.78	120.2	122	119.89	340082
1782336000	117.46	0.88	0.75	116.55	118.48	116.14	475179
1782250140	116.58	-0.83	-0.71	116.78	117.64	116.24	418622
1782163500	117.41	0.48	0.41	116.815	118.125	116.815	488843
1781818140	116.93	-2.28	-1.91	116.34	117.63	115.83	418392
1781731740	119.21	-2.27	-1.87	123.195	123.195	118.93	511285
1781645340	121.48	-1.12	-0.91	122.49	122.49	121	433747
1781558940	122.6	-2.05	-1.64	125.03	125.06	122.57	300734
1781299740	124.65	0.45	0.36	123.35	125.03	122.88	302567
1781213220	124.2	6.47	5.50	119.26	124.2	119.26	314952
1781126940	117.73	-2.38	-1.98	119.61	119.94	117.585	396337
1781040540	120.11	-2.94	-2.39	121.71	121.85	118.7	300641
1780954140	123.05	0.58	0.47	122.7	123.65	121.93	293897
1780694940	122.47	-3.61	-2.86	126.5	126.5	122.09	204064
1780608540	126.08	2.32	1.87	126.14	127.07	125.34	134923
1780522140	123.76	-2.96	-2.34	125.03	125.2	123.34	39726
1780435740	126.72	2.85	2.30	126.76	127.34	126.3475	32323
1780349340	123.87	-0.91	-0.73	124.24	124.65	122.79	100101
1780090080	124.78	1.71	1.39	123.31	125.71	123.31	31308
1780003320	123.07	1.32	1.08	120.805	123.21	120.68	41969
1779917340	121.75	-0.02	-0.02	121.24	122.85	121.22	41249
1779830940	121.77	3.68	3.12	120.63	122.5892	120.63	63060
1779484920	118.09	-1.62	-1.35	119.923	119.923	117.65	36832
1779398880	119.71	2.47	2.11	117.98	119.97	117.63	44756
1779312300	117.24	0.75	0.64	115.81	118.4	115.81	46249
1779225660	116.49	-4.51	-3.73	116.59	117.095	116.035	41404
1779139740	121	-1.95	-1.59	120.91	121.465	119.85	42963
1778880000	122.95	-1.83	-1.47	123.29	123.55	122.65	53698
1778793900	124.78	-0.81	-0.64	125.33	126.6	124.64	62930
1778707380	125.59	-2.05	-1.61	125.37	126.06	124.15	129222
1778621340	127.64	6.69	5.53	127.29	127.72	125.25	146003
1778534940	120.95	1.36	1.14	122.54	122.54	120.77	89937
1778275200	119.59	3.08	2.64	118.44	119.59	118.4	40188
1778188800	116.51	-1.84	-1.55	120.36	120.415	116.45	89540
1778102520	118.345	4.24	3.71	118.66	118.76	117.77	47156
1778016000	114.11	1.54	1.37	112.41	114.58	112.291	69993
1777930140	112.57	-10.5	-8.53	118.28	120.08	112.4	55719
1777671000	123.07	0.79	0.65	123.14	124.105	122.97	25798
1777584540	122.28	-1.71	-1.38	120.75	122.58	120.61	44788
1777498140	123.99	-6.67	-5.10	126.18	126.49	123.69	39128
1777411800	130.66	0.53	0.41	130.5	130.85	129.53	41468
1777325400	130.13	-1.6	-1.21	130.36	130.62	129.37	31426
1777065780	131.72999	1.2	0.92	131.65	132.25	131.16999	26441
1776979740	130.525	-2.06	-1.55	131.97	132.29	129.08	47680
1776893280	132.58	-0.13	-0.10	134.31	134.33	131.99	28526
1776806940	132.71	-2.31	-1.71	134.85	135.35	132.71	40479
1776720540	135.02	0.41	0.30	132.84	135.02	132.44	46941
1776460800	134.61	2.96	2.25	135.82	136.13999	133.94	44398
1776374940	131.65	0.77	0.59	131.71	132.3	131.11	40470
1776288360	130.88	0.36	0.28	130.47	130.91999	129.97	27844
1776202140	130.52	0.34	0.26	130.69	130.82	130.13999	23374
1776115740	130.18	-0.83	-0.63	127.23	130.18	126.97	41219
1775856000	131.01	3.17	2.48	131.26499	131.47	130.025	30774
1775770140	127.84	0.64	0.50	127.23	128.16	126.01	41265
1775683500	127.2	4.05	3.29	128.05	128.11	126.21	63677
1775596800	123.15	0.64	0.52	121.47	123.28	120.42	55008
1775510940	122.51	0.67	0.55	122.09	124.245	122.09	37886