Dollar General Corp【DGCO34】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	0.48	1.85185185185	25.92	26.41	24.54	70	24.8865233	DR
4	4.32	19.5652173913	22.08	26.41	22.08	88	24.36156376	DR
12	2.26	9.36205468103	24.14	29.44	20.72	1135	23.1062358	DR
26	-4.71	-15.1398264224	31.11	34.56	20.72	812	25.3573814	DR
52	0.63	2.44470314319	25.77	34.56	20.72	819	25.03473066	DR
156	-8.16	-23.6111111111	34.56	35	16.77	1675	24.76168098	DR
260	-524.45	-95.207406735	550.85	700.19	16.77	1258	39.91857314	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
1783114200	26.4	1.54	6.19	26.41	26.41	26.06	10
1783027800	24.86	0	0.00	24.86	24.86	24.86	0
1782941400	24.86	0.32	1.30	24.58	25.16	24.58	32
1782855000	24.54	-0.8	-3.16	24.7	24.7	24.54	150
1782768600	25.34	-0.52	-2.01	25.34	25.34	25.34	80
1782509400	25.86	0.78	3.11	25.92	25.92	25.86	17
1782423000	25.08	-0.76	-2.94	25.32	25.51	25.05	253
1782336540	25.84	1.97	8.25	25.48	25.84	25.48	78
1782250200	23.87	-0.49	-2.01	23.87	23.87	23.87	1
1782163800	24.36	0.69	2.92	24.12	24.84	24	75
1781904540	23.67	0	0.00	23.67	23.67	23.67	0
1781818140	23.67	0.66	2.87	23.67	23.67	23.67	1
1781731740	23.01	-1.19	-4.92	23.5	23.5	23.01	22
1781645400	24.2	-0.16	-0.66	24.58	24.58	23.88	23
1781559000	24.36	-0.19	-0.77	24.45	25.01	24.36	28
1781299800	24.55	0.32	1.32	24.55	24.55	24.55	100
1781213400	24.23	0.64	2.71	24.1	24.23	24	130
1781126940	23.59	0.05	0.21	23.75	23.98	23.59	35
1781040600	23.54	1.46	6.61	23.54	23.54	23.44	464
1780954200	22.08	0	0.00	22.08	22.08	22.08	0
1780695000	22.08	-0.02	-0.09	22.08	22.08	22.08	1
1780522200	22.1	-0.19	-0.85	22.29	22.29	21.7	69
1780435800	22.29	-0.75	-3.26	22.57	24.03	22.29	121
1780349400	23.04	0.12	0.52	22.92	23.04	22.92	63
1780090200	22.92	-0.12	-0.52	23.04	23.04	22.92	5042
1780003800	23.04	0.98	4.44	22.18	23.38	22.18	224
1779917400	22.06	0.58	2.70	21.48	22.33	21.4	183
1779830940	21.48	-0.84	-3.76	21.74	21.74	21.48	147
1779744600	22.32	0.42	1.92	22.49	22.49	21.79	57
1779485340	21.9	0	0.00	21.9	21.9	21.9	0
1779398940	21.9	0.26	1.20	21.2	21.9	20.95	741
1779312540	21.64	0	0.00	21.64	21.64	21.64	0
1779226140	21.64	-0.08	-0.37	21.72	21.72	21.64	1265
1779139800	21.72	-0.3	-1.36	22.02	22.02	21.72	6224
1778880600	22.02	0.46	2.13	21.12	22.07	21.12	37
1778794140	21.56	0.66	3.16	20.9	21.84	20.9	6373
1778707800	20.9	-0.04	-0.19	21.12	21.12	20.72	29
1778621400	20.94	-0.33	-1.55	21.32	21.32	20.92	211
1778535000	21.27	-2.15	-9.18	23.28	23.28	21.27	3344
1778275800	23.42	-0.31	-1.31	23.6	23.6	23.42	450
1778189400	23.73	0.04	0.17	23.69	23.73	23.63	7905
1778102940	23.69	-0.51	-2.11	24.45	24.45	23.69	7907
1778016600	24.2	0.66	2.80	24.24	24.24	24	9170
1777930200	23.54	-0.33	-1.38	23.87	23.87	23.54	879
1777584600	23.87	0.11	0.46	23.28	23.87	23.28	191
1777498140	23.76	-0.25	-1.04	24.7	24.7	23.6	206
1777411800	24.01	-5.43	-18.44	25.02	25.02	23.85	2183
1777325340	29.44	4.31	17.15	24.27	29.44	24.27	31
1777066200	25.13	0.02	0.08	25.15	25.32	25.11	34
1776979800	25.11	-0.36	-1.41	25.1	25.14	25.1	39
1776893400	25.47	-0.51	-1.96	25.71	25.71	25.43	94
1776720600	25.98	-0.44	-1.67	26.69	26.69	25.98	116
1776461400	26.42	1.23	4.88	25.19	26.42	25.19	424
1776375000	25.19	0	0.00	25.19	25.19	25.19	0
1776288600	25.19	0.57	2.32	24.42	25.19	24.42	72
1776202140	24.62	0.43	1.78	24.46	24.95	24.46	787
1776115800	24.19	0.16	0.67	24.27	24.27	24.19	30
1775856600	24.03	-2.04	-7.83	24.14	24.51	24.03	1768
1775770200	26.07	0	0.00	26.07	26.07	26.07	5
1775683740	26.07	1.08	4.32	25.63	26.34	25.63	8476
1775597400	24.99	0	0.00	24.99	24.99	24.99	0
1775511000	24.99	-0.51	-2.00	24.99	24.99	24.99	1