Dixie Group Inc (QB)【DXYN】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	-0.0124	-3.1	0.4	0.4	0.357	8468	0.38841463	CS
4	0.0076	2	0.38	0.5217	0.357	15286	0.41862784	CS
12	-0.0428	-9.94423791822	0.4304	0.5217	0.2001	14778	0.3746394	CS
26	-0.099	-20.3452527744	0.4866	0.5697	0.2001	18470	0.42133011	CS
52	-0.0937	-19.4681072096	0.4813	0.749	0.2001	18800	0.50129067	CS
156	-0.1174	-23.2475247525	0.505	1.05	0.2001	33743	0.64018615	CS
260	-0.1174	-23.2475247525	0.505	1.05	0.2001	33743	0.64018615	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
1781213220	0.3876	-0.0116	-2.91	0.3999	0.3999	0.365	9595
1781126940	0.3992	0.01784	4.68	0.3992	0.3992	0.3992	2008
1781040540	0.38136	-0.01864	-4.66	0.4	0.4	0.357	20967
1780954140	0.4	0	0.00	0.4	0.4	0.4	2180
1780694940	0.4	0	0.00	0.4	0.4	0.4	0
1780608540	0.4	-0.02	-4.76	0.4	0.4	0.4	8718
1780522140	0.42	0.0199	4.97	0.44	0.5217	0.42	90926
1780435740	0.4001	0	0.00	0.4001	0.4001	0.4001	1200
1780349340	0.4001	0.0001	0.03	0.4001	0.44	0.4001	8211
1780090080	0.4	-0.0689	-14.69	0.43122	0.43122	0.4	18255
1780003320	0.4689	0.0069	1.49	0.468	0.4689	0.4121	17319
1779917340	0.462	0.012	2.67	0.44	0.462	0.44	6099
1779830940	0.45	0.02852	6.77	0.45	0.45	0.45	14261
1779484920	0.42148	-0.03352	-7.37	0.42148	0.42148	0.42148	3537
1779398880	0.455	0.0429	10.41	0.4121	0.455858	0.4121	9849
1779312540	0.4121	0	0.00	0.4121	0.4121	0.4121	0
1779226140	0.4121	0	0.00	0.4121	0.4121	0.4121	0
1779139740	0.4121	0.0271	7.04	0.43	0.4302	0.4121	12121
1778880000	0.385	-0.015	-3.75	0.38	0.4781	0.38	13641
1778793780	0.4	0	0.00	0.4	0.4	0.4	0
1778707380	0.4	-0.02	-4.76	0.4	0.4	0.4	7608
1778621340	0.42	0	0.00	0.42	0.42	0.4	3700
1778534940	0.42	0.03	7.69	0.3032	0.425	0.3032	17636
1778275200	0.39	0.0898	29.91	0.325	0.3997	0.32	37471
1778188800	0.3002	-0.0598	-16.61	0.35	0.35	0.3	46732
1778102520	0.36	-0.01	-2.70	0.3301	0.36	0.3	17022
1778016000	0.37	0.02	5.71	0.35	0.37	0.35	1450
1777930140	0.35	0.04	12.90	0.35	0.35	0.35	10702
1777671000	0.31	0	0.00	0.3	0.3111	0.298	40800
1777584540	0.31	0	0.00	0.3	0.31	0.3	16421
1777498140	0.31	-0.02	-6.06	0.33	0.33	0.3	23772
1777411800	0.33	-0.01	-2.94	0.33	0.33	0.33	2501
1777325400	0.34	-0.010012	-2.86	0.35	0.35	0.33	8497
1777065780	0.350012	-0.004988	-1.41	0.35	0.350012	0.35	7302
1776979740	0.355	-0.005	-1.39	0.355	0.355	0.355	989
1776893280	0.36	0	0.00	0.36	0.36	0.36	905
1776806940	0.36	-0.0002	-0.06	0.36	0.36	0.36	100
1776720540	0.3602	0.0002	0.06	0.36	0.3602	0.36	838
1776460800	0.36	0	0.00	0.37	0.3999	0.36	4967
1776374940	0.36	0	0.00	0.36	0.36	0.36	162
1776288540	0.36	0	0.00	0.36	0.36	0.36	0
1776202140	0.36	0.01	2.86	0.35	0.36	0.35	1840
1776115740	0.35	-0.05	-12.50	0.36	0.36	0.2001	167913
1775856300	0.4	0	0.00	0.4	0.4	0.4	0
1775769900	0.4	0	0.00	0.4	0.4	0.4	0
1775683500	0.4	0	0.00	0.4	0.4	0.4	1416
1775596800	0.4	0.02	5.26	0.37	0.4	0.35	13837
1775510940	0.38	-0.05201	-12.04	0.37	0.38	0.37	200
1775164920	0.43201	0.03201	8.00	0.43201	0.43201	0.43201	138
1775078400	0.4	0.03	8.11	0.45	0.45	0.394	2100
1774992540	0.37	-0.03	-7.50	0.38	0.42	0.3599	29808
1774906080	0.4	0	0.00	0.4	0.4	0.361	23678
1774646940	0.4	-0.0298	-6.93	0.4099999	0.4298	0.4	13000
1774560480	0.4298	0.0198001	4.83	0.4493	0.4493	0.4013	8202
1774473900	0.4099999	-0.0204	-4.74	0.4493	0.4493	0.4099999	6470
1774387560	0.4304	0	0.00	0.4304	0.4304	0.4304	2510
1774300800	0.4304	-0.003247	-0.75	0.4304	0.4304	0.4304	519
1774041960	0.433647	-0.016353	-3.63	0.433732	0.43432	0.433647	2988
1773955740	0.45	0.0198	4.60	0.4304	0.45	0.4304	200
1773869340	0.4302	0	0.00	0.4302	0.4302	0.4302	0
1773782940	0.4302	0	0.00	0.4302	0.4302	0.4302	0
1773696540	0.4302	0	0.00	0.4302	0.4302	0.4302	0
1773437340	0.4302	0.0052	1.22	0.479	0.479	0.43	6200
1773350940	0.425	0	0.00	0.425	0.425	0.425	0