Dynatrace Inc【1DYT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	37.2	37.8	36.2	0	0	DE
4	29.4	39.8	29.4	34	36.0885759	DE
12	33.6	39.8	28.2	58	32.48548283	DE
26	38.6	39.8	28.2	31	32.479875	DE
52	38.2	39.8	28.2	29	32.50080997	DE
156	38.2	39.8	28.2	29	32.50080997	DE
260	38.2	39.8	28.2	29	32.50080997	DE

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
1781106900	36.2	0	0.00	36.2	36.2	36.2	0
1781020500	36.2	-0.6	-1.63	36.2	36.2	36.2	0
1780934100	36.8	-1	-2.65	36.8	36.8	36.8	0
1780674900	37.8	0.6	1.61	37.8	37.8	37.8	0
1780588500	37.2	-2.6	-6.53	37.2	37.2	37.2	0
1780502100	39.8	3.6	9.94	39.6	39.8	39.6	183
1780415700	36.2	-1.2	-3.21	37.8	37.8	36.2	81
1780329300	37.4	3	8.72	38	38	37.4	70
1780070100	34.4	0.8	2.38	34.4	34.4	34.4	0
1779983700	33.6	-2.8	-7.69	33.6	33.6	33.6	0
1779897300	36.4	-2.6	-6.67	36.4	36.4	36.4	0
1779810900	39	3.4	9.55	39	39	39	0
1779724500	35.6	1.8	5.33	35.6	35.6	35.6	0
1779465300	33.8	0.2	0.60	33.8	33.8	33.8	0
1779378900	33.6	-1.6	-4.55	32.799999	33.6	32.799999	300
1779292500	35.2	1.4	4.14	35.2	35.2	35.2	0
1779206100	33.8	1.4	4.32	33.8	33.8	33.8	0
1779119700	32.4	0.2	0.62	32.4	32.4	32.4	0
1778860500	32.2	2.8	9.52	32.2	32.2	32.2	0
1778774100	29.4	-5.4	-15.52	29.4	29.4	29.4	5
1778687700	34.8	0.8	2.35	34.8	34.8	34.8	0
1778601300	34	-1.4	-3.95	34	34	34	0
1778514900	35.4	0.4	1.14	36.2	36.2	35	90
1778255700	35	0.8	2.34	35	35	35	0
1778169300	34.2	1.2	3.64	34.2	34.2	34.2	0
1778082900	33	-1.4	-4.07	33	33	33	0
1777996500	34.4	2.4	7.50	34.2	34.4	34.2	170
1777910100	32	0.2	0.63	32	32	32	0
1777564500	31.8	1	3.25	31.8	31.8	31.8	0
1777478100	30.8	-0.8	-2.53	30.8	30.8	30.8	0
1777391700	31.6	0.8	2.60	34.6	34.6	31.6	580
1777305300	30.8	1.4	4.76	30.8	30.8	30.8	0
1777046100	29.4	0.8	2.80	29.4	29.4	29.4	0
1776959700	28.6	-2.8	-8.92	28.6	28.6	28.6	70
1776873300	31.4	0	0.00	31.4	31.4	31.4	0
1776786900	31.4	1.2	3.97	31.4	31.4	30.4	210
1776700500	30.2	0	0.00	30.2	30.2	30.2	250
1776441300	30.2	-0.2	-0.66	30.2	30.2	30.2	0
1776354900	30.4	0.6	2.01	30.4	30.4	30.4	0
1776268500	29.8	0.8	2.76	29.8	29.8	29.8	0
1776182100	29	-0.2	-0.68	30	30	29	500
1776095700	29.2	1	3.55	29.2	29.2	29.2	19
1775836500	28.2	-1.8	-6.00	28.2	28.2	28.2	2
1775750100	30	-2.2	-6.83	30	30	30	0
1775663700	32.2	0	0.00	32.2	32.2	32.2	0
1775577300	32.2	-0.2	-0.62	32.2	32.2	32.2	0
1775145300	32.4	0.6	1.89	32.4	32.4	32.4	0
1775058900	31.8	-0.4	-1.24	31.8	31.8	31.8	0
1774972500	32.2	-0.2	-0.62	32.2	32.2	32.2	0
1774886100	32.4	1.4	4.52	32.4	32.4	32.4	0
1774630500	31	-0.6	-1.90	31	31	31	0
1774544100	31.6	0	0.00	31.6	31.6	31.6	0
1774457700	31.6	0.4	1.28	31.6	31.6	31.6	0
1774371300	31.2	-1.6	-4.88	31.2	31.2	31.2	0
1774284900	32.799999	0.4	1.23	32.799999	32.799999	32.799999	0
1774025700	32.4	-1	-2.99	32.4	32.4	32.4	0
1773939300	33.4	-1.2	-3.47	33.6	33.6	33.4	556
1773852900	34.6	0	0.00	34.6	34.6	34.6	0
1773766500	34.6	1	2.98	34.6	34.6	34.6	0
1773680100	33.6	0.6	1.82	33.6	33.6	33.6	40
1773420900	33	-0.4	-1.20	33	33	33	0
1773334500	33.4	2.8	9.15	33.4	33.4	33.4	0
1773212400	30.6	0	0.00	30.6	30.6	30.6	0