Deere & Co【DEEC34】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	3.82	3.89081279283	98.18	102.36	96.41	981	99.65195883	DR
4	13.71	15.5283724091	88.29	102.36	87.43	1512	94.58441141	DR
12	1.37	1.36142303488	100.63	104.49	86.3	1578	96.17660631	DR
26	14.32	16.3321167883	87.68	117.39	82.91	1479	96.40279963	DR
52	6.59	6.90703280579	95.41	117.39	79.46	1746	90.24376333	DR
156	36.38	55.4404145078	65.62	117.39	58.2	2528	77.78405898	DR
260	-748.91	-88.0128333196	850.91	1110.45	58.2	1886	110.73408147	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
1781818140	101.06	0.67	0.67	102	102.36	101.06	1952
1781731740	100.39	0.89	0.89	99.09	100.7	99.09	555
1781645400	99.5	1	1.02	98.37	99.97	97.89	375
1781559000	98.5	1.21	1.24	97.29	99.39	97.29	1388
1781299800	97.29	0.09	0.09	98.18	98.18	96.41	636
1781213400	97.2	0.4	0.41	96.8	97.27	96	2222
1781126940	96.8	-2.42	-2.44	99.89	99.89	96.8	1234
1781040600	99.22	-0.78	-0.78	100.07	100.07	98.62	479
1780954140	100	0	0.00	101.03	101.03	100	550
1780695000	100	1.01	1.02	100.5	102.22	100	1009
1780522200	98.99	1.98	2.04	97.01	100.11	97.01	4243
1780435800	97.01	5.86	6.43	93.15	97.01	92.88	1097
1780349400	91.15	-0.47	-0.51	91	91.32	89.01	1754
1780090200	91.62	0.72	0.79	91.81	92.16	90.36	1762
1780003800	90.9	2.13	2.40	89.54	90.9	89.54	694
1779917400	88.77	0.39	0.44	89.45	89.45	88.77	327
1779830940	88.38	-3.12	-3.41	89.5	89.5	88.09	3194
1779744600	91.5	3.06	3.46	89.33	91.5	89.25	770
1779485400	88.44	-0.39	-0.44	88.29	89.05	87.43	4480
1779398940	88.83	-4.27	-4.59	91.87	91.87	86.3	1933
1779312600	93.1	-0.95	-1.01	93.11	94.5	93.1	698
1779226140	94.05	-0.24	-0.25	95	95	93.1	309
1779139800	94.29	-0.84	-0.88	95.13	95.13	93.49	1415
1778880600	95.13	-0.97	-1.01	95.87	95.87	93.9	1206
1778794140	96.1	-1.09	-1.12	97.99	97.99	96.1	749
1778707800	97.19	0.74	0.77	97.42	97.42	95.01	841
1778621400	96.45	0.51	0.53	96.9	96.9	95.24	2814
1778535000	95.94	2.33	2.49	94.55	95.94	93.72	742
1778275800	93.61	-2.39	-2.49	96	96.13	93.61	1045
1778189400	96	-1.15	-1.18	96.01	97.06	95.29	947
1778102940	97.15	2.45	2.59	96.35	97.46	95.6	1115
1778016600	94.7	-1.13	-1.18	95.8	96.62	94.6	2075
1777930200	95.83	0.96	1.01	95.82	96.41	95.1	524
1777584600	94.87	1.56	1.67	93.62	98.82	93.62	3104
1777498140	93.31	-0.4	-0.43	94.65	94.65	93.3	1159
1777411800	93.71	-0.88	-0.93	94.58	94.59	93	1895
1777325340	94.59	0.46	0.49	94.13	95.32	93.29	522
1777066200	94.13	-4.98	-5.02	98.4	98.4	93.74	2873
1776979800	99.11	2.91	3.02	95.97	99.2	95.87	378
1776893400	96.2	-2.22	-2.26	98.42	98.42	96.2	2781
1776720600	98.42	0.06	0.06	97.85	98.51	97.67	679
1776461400	98.36	1.24	1.28	97.1	98.36	96.66	4435
1776375000	97.12	1.46	1.53	96.62	97.12	94.5	429
1776288600	95.66	-3.55	-3.58	100.21	100.21	95.33	1575
1776202140	99.21	-1.22	-1.21	101.44	101.44	98.88	6527
1776115800	100.43	-0.83	-0.82	101.32	101.6	100.05	482
1775856600	101.26	-1.63	-1.58	102.89	103.69	100.74	4354
1775770200	102.89	-0.3	-0.29	103.19	104.49	102.89	372
1775683740	103.19	4.69	4.76	100.5	103.69	99.79	673
1775597340	98.5	2.39	2.49	98.49	98.99	98.17	503
1775511000	96.11	-2.33	-2.37	99.18	99.18	96.11	1854
1775165400	98.44	-0.61	-0.62	99.04	99.05	96	2212
1775078940	99.05	-2.95	-2.89	99.95	99.95	97.12	4880
1774992540	102	4.35	4.45	98.25	102	95.66	630
1774906140	97.65	-1.15	-1.16	98.61	99.08	96.7	220
1774647000	98.8	-0.6	-0.60	100.63	101.06	98.59	690
1774560540	99.4	-1.6	-1.58	102.92	102.92	99.4	289
1774474140	101	-1.19	-1.16	102.51	102.51	100.5	327
1774387740	102.19	3.14	3.17	100	102.19	100	118
1774301340	99.05	1.7	1.75	97.51	99.73	97.51	434
1774042200	97.35	-1.09	-1.11	98.95	100.13	97.35	618
1773955740	98.44	-1.17	-1.17	99.61	99.61	97.95	834