Demant AS (PK)【WILYY】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	0	0	0	0	0	0	DR
4	1.31865	6.81777642202	19.34135	20.66	19.25	380	19.58049491	DR
12	3.5388	20.6691119781	17.1212	20.66	16	502	18.49863928	DR
26	3.42	19.837587007	17.24	20.66	13.45	463	17.62532238	DR
52	0.47	2.32788509163	20.19	20.66	13.45	435	17.67830941	DR
156	0.88	4.44893832154	19.78	27.06	13.45	902	21.46618647	DR
260	-7.25	-25.9763525618	27.91	30.02	11.19	976	21.30467627	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
1783718880	20.66	0	0.00	20.66	20.66	20.66	0
1783632480	20.66	0	0.00	20.66	20.66	20.66	0
1783546080	20.66	0	0.00	20.66	20.66	20.66	0
1783459680	20.66	0	0.00	20.66	20.66	20.66	0
1783373280	20.66	0	0.00	20.66	20.66	20.66	0
1783027680	20.66	0	0.00	20.66	20.66	20.66	0
1782941280	20.66	1.41	7.32	20.66	20.66	20.66	250
1782854940	19.25	0	0.00	19.25	19.25	19.25	0
1782768540	19.25	0	0.00	19.25	19.25	19.25	0
1782509340	19.25	0	0.00	19.25	19.25	19.25	0
1782422940	19.25	0	0.00	19.25	19.25	19.25	0
1782336540	19.25	0	0.00	19.25	19.25	19.25	0
1782250140	19.25	0	0.00	19.25	19.25	19.25	0
1782163740	19.25	0	0.00	19.25	19.25	19.25	0
1781818140	19.25	0	0.00	19.25	19.25	19.25	0
1781731740	19.25	0	0.00	19.25	19.25	19.25	0
1781645340	19.25	-0.09	-0.47	19.25	19.25	19.25	627
1781558940	19.34135	-0.71	-3.53	19.34135	19.34135	19.34135	262
1781299740	20.05	0	0.00	20.05	20.05	20.05	0
1781213340	20.05	0	0.00	20.05	20.05	20.05	0
1781126940	20.05	0	0.00	20.05	20.05	20.05	0
1781040540	20.05	0.35	1.78	20.05	20.05	20.05	318
1780954140	19.7	0	0.00	19.7	19.7	19.7	0
1780694940	19.7	0.33	1.70	19.7	19.7	19.7	101
1780608540	19.37	0	0.00	19.37	19.37	19.37	0
1780522140	19.37	0	0.00	19.37	19.37	19.37	0
1780435740	19.37	-0.28	-1.42	19.37	19.37	19.37	800
1780349340	19.65	0	0.00	19.65	19.65	19.65	235
1780090080	19.65	0.83	4.42	19.65	19.65	19.65	761
1780003320	18.818	-0.52	-2.67	18.818	18.818	18.818	204
1779917340	19.3346	1.28	7.12	19.4	19.4	19.3346	2246
1779830940	18.05	0	0.00	18.05	18.05	18.05	0
1779485340	18.05	0	0.00	18.05	18.05	18.05	0
1779398940	18.05	0	0.00	18.05	18.05	18.05	0
1779312540	18.05	0	0.00	18.05	18.05	18.05	0
1779226140	18.05	0	0.00	18.05	18.05	18.05	0
1779139740	18.05	0	0.00	18.05	18.05	18.05	0
1778880540	18.05	0	0.00	18.05	18.05	18.05	0
1778794140	18.05	0	0.00	18.05	18.05	18.05	0
1778707740	18.05	0	0.00	18.05	18.05	18.05	0
1778621340	18.05	0	0.00	18.05	18.05	18.05	0
1778534940	18.05	-0.25	-1.37	18.565	18.565	18.05	561
1778275200	18.3	0.5	2.81	18.3	18.3	18.3	233
1778188800	17.8	0.55	3.19	17.8	17.8	17.8	108
1778102520	17.25	0.25	1.47	17.95	17.95	17.25	1240
1778016000	17	0.6	3.66	16.67	17.05	16.67	732
1777930200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1777671000	16.399999	0.4	2.50	16.399999	16.399999	16.399999	279
1777584600	16	0	0.00	16	16	16	0
1777498200	16	0	0.00	16	16	16	0
1777411800	16	0	0.00	16	16	16	45
1777325400	16	-1.12	-6.54	16	16	16	429
1777066140	17.12	0	0.00	17.12	17.12	17.12	0
1776979740	17.12	0	0.00	17.12	17.12	17.12	0
1776893340	17.12	0	0.00	17.12	17.12	17.12	0
1776806940	17.12	-0	-0.01	17.12	17.12	17.12	400
1776720540	17.1212	0.52	3.14	17.1212	17.1212	17.1212	213
1776461160	16.6	0	0.00	16.6	16.6	16.6	0
1776374760	16.6	0	0.00	16.6	16.6	16.6	0
1776288360	16.6	0.3	1.84	16.6	16.6	16.6	654
1776202140	16.3	1.35	8.99	16.3	16.3	16.3	419
1776067200	14.955	0	0.00	14.955	14.955	14.955	0