Automatic DTDRN【ADPR34】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	1.75	3.6231884058	48.3	50.08	47.7	38	48.084	DR
4	7.25	16.9392523364	42.8	59.93	42.8	76	45.24677165	DR
12	5.47	12.2700762674	44.58	59.93	39	388	43.26451855	DR
26	-8.87	-15.0543109301	58.92	60.1	39	803	46.54805564	DR
52	-25.85	-34.0579710145	75.9	75.9	39	465	48.6151221	DR
156	5.73	12.928700361	44.32	78.16	39	258	52.55973703	DR
260	-431.72	-89.6112252735	481.77	705.17	39	239	134.55696174	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
1780695000	50.05	2.35	4.93	49.15	50.08	49.15	59
1780522200	47.7	-0.45	-0.93	47.7	47.7	47.7	11
1780435800	48.15	2.35	5.13	48.3	48.3	48.15	64
1780349340	45.8	0	0.00	45.8	45.8	45.8	0
1780090140	45.8	0	0.00	45.8	45.8	45.8	0
1780003740	45.8	0	0.00	45.8	45.8	45.8	0
1779917340	45.8	0	0.00	45.8	45.8	45.8	0
1779830940	45.8	-1.3	-2.76	45.8	45.8	45.8	5
1779744600	47.1	0	0.00	47.1	47.1	47.1	0
1779485400	47.1	1.42	3.11	47.05	47.1	47.05	16
1779399000	45.68	0	0.00	45.68	45.68	45.68	0
1779312600	45.68	-0.85	-1.83	45.58	45.68	45.58	282
1779226140	46.53	0.39	0.85	47.1	47.1	46.53	32
1779139800	46.14	1.14	2.53	59.93	59.93	45.96	15
1778880600	45	1.72	3.97	46.28	46.28	45	168
1778794140	43.28	0.48	1.12	44.07	44.07	43.28	69
1778707800	42.8	0	0.00	42.8	42.8	42.8	0
1778621400	42.8	0	0.00	42.8	42.8	42.8	0
1778535000	42.8	-1.24	-2.82	42.8	42.8	42.8	100
1778275800	44.04	0	0.00	44.04	44.04	44.04	0
1778189400	44.04	1.04	2.42	44.04	44.04	44.04	1
1778103000	43	0	0.00	43	43	43	0
1778016600	43	-0.68	-1.56	43	43	43	18
1777930200	43.68	2.35	5.69	43.91	43.91	43.67	24
1777584600	41.33	0	0.00	41.33	41.33	41.33	0
1777498200	41.33	0	0.00	41.33	41.33	41.33	0
1777411800	41.33	0.2	0.49	41.33	41.33	41.33	372
1777325400	41.13	0	0.00	41.13	41.13	41.13	0
1777066200	41.13	-0.98	-2.33	41.52	41.52	41.13	120
1776979800	42.11	0	0.00	42.11	42.11	42.11	0
1776893400	42.11	0.28	0.67	41.87	42.27	41.87	70
1776720600	41.83	0.28	0.67	41.97	41.97	41.83	5
1776461400	41.55	0.65	1.59	41.22	41.55	41.22	31
1776375000	40.9	0	0.00	40.9	40.9	40.9	0
1776288600	40.9	1.3	3.28	40.93	40.93	40.9	11
1776202200	39.6	0	0.00	39.6	39.6	39.6	0
1776115800	39.6	0	0.00	39.6	39.6	39.6	0
1775856600	39.6	-1.92	-4.62	40.56	40.56	39.51	546
1775770200	41.52	-1.28	-2.99	42.5	42.5	41.52	13
1775683740	42.8	-0.2	-0.47	42.9	42.9	42.7	17
1775597400	43	0	0.00	43	43	43	0
1775511000	43	0	0.00	43	43	43	0
1775165400	43	-0.23	-0.53	43.22	43.22	43	3
1775078940	43.23	-0.81	-1.84	40	43.52	39	9494
1774992540	44.04	-0.72	-1.61	44.04	44.04	44.04	150
1774906140	44.76	0	0.00	44.76	44.76	44.76	1
1774646940	44.76	0	0.00	44.76	44.76	44.76	0
1774560540	44.76	0.64	1.45	44.12	44.76	44.12	13
1774474140	44.12	-1.78	-3.88	44	44.12	44	16
1774387740	45.9	0	0.00	45.9	45.9	45.9	0
1774301340	45.9	0.65	1.44	45.9	45.9	45.9	1
1774042200	45.25	0	0.00	45.25	45.25	45.25	0
1773955800	45.25	0	0.00	45.25	45.25	45.25	0
1773869400	45.25	-0.55	-1.20	45.25	45.25	45.25	1
1773782940	45.8	0	0.00	45.8	45.8	45.8	0
1773696540	45.8	0.58	1.28	43.75	46	43.65	692
1773437400	45.22	-0.15	-0.33	44.58	45.22	44.58	39
1773351000	45.37	-0.88	-1.90	45.36	45.37	45.35	5121
1773264540	46.25	0	0.00	46.25	46.25	46.25	0
1773178140	46.25	-1.69	-3.53	46.25	46.25	46.25	14
1773091740	47.94	-1.51	-3.05	47.94	47.94	47.94	6