Dassault Systemes SA【DSY】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	1.335	7.7011825786	17.335	18.7	17.155	1751410	17.91664275	DE
4	-0.34	-1.78853235139	19.01	20.57	16.8	2329602	17.96527793	DE
12	1.075	6.10969025291	17.595	20.65	16.68	2702599	18.72861556	DE
26	-5.23	-21.8828451883	23.9	24.91	15.825	3052132	19.13697881	DE
52	-9.35	-33.3690221271	28.02	30.36	15.825	2520238	21.35680928	DE
156	-21.91	-53.992114342	40.58	48.875	15.825	1708627	30.19250036	DE
260	-185.53	-90.8570029383	204.2	210.2	15.825	1535305	33.95260051	DE

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
1782923400	18.385	0.57	3.20	17.87	18.385	17.645	1567889
1782837000	17.815	-0.27	-1.47	18.025	18.095	17.815	1976165
1782750600	18.08	0.15	0.84	17.995	18.325	17.995	1401622
1782491400	17.93	0.34	1.93	17.725	17.93	17.4	1419186
1782405000	17.59	0.2	1.15	17.335	17.86	17.155	2392188
1782318600	17.39	-0.04	-0.23	17.4	17.75	17.22	2518450
1782232200	17.43	0.4	2.35	16.955	17.63	16.9	2221693
1782145800	17.03	-0.05	-0.29	17.285	17.405	16.885	2026687
1781886600	17.08	0	0.00	17.08	17.08	17.08	0
1781800200	17.08	-0.24	-1.36	17.22	17.36	16.8	2283596
1781713800	17.315	-0.05	-0.29	17.385	17.445	16.98	2318667
1781627400	17.365	-0.02	-0.09	17.405	17.79	17.26	1967555
1781541000	17.38	0.17	0.99	17.345	17.84	17.205	3006859
1781281800	17.21	-1	-5.47	18.125	18.2	17.135	4965824
1781195400	18.205	-1.13	-5.84	19.27	19.27	18.145	1859801
1781109000	19.335	-0.36	-1.80	19.7	19.73	19.115	1906609
1781022600	19.69	-0.21	-1.03	19.835	19.92	19.505	1952053
1780936200	19.895	0.18	0.91	19.515	19.895	19.21	1858899
1780677000	19.715	-0.45	-2.21	19.99	20.57	19.715	1833107
1780590600	20.16	1.13	5.94	19.01	20.24	19.01	2455049
1780504200	19.03	-0.4	-2.06	19.5	19.555	18.88	1702736
1780417800	19.43	-0.83	-4.10	20.3	20.47	19.36	2190516
1780331400	20.26	1.46	7.74	19	20.26	18.99	2855641
1780072200	18.805	0.16	0.83	18.75	18.92	18.465	9975733
1779985800	18.65	-1.12	-5.67	19.675	19.99	18.355	5523452
1779899400	19.77	-0.56	-2.75	20.13	20.23	19.735	1878976
1779813000	20.33	-0.32	-1.55	20.52	20.6	20.3	2682647
1779726600	20.65	0.33	1.62	20.47	20.65	20.38	1071197
1779467400	20.32	0.34	1.68	20.14	20.63	20.13	3372333
1779381000	19.985	-0.26	-1.26	20.24	20.34	19.955	1737548
1779294600	20.24	-0.04	-0.20	20.1	20.56	19.88	2683540
1779208200	20.28	0.56	2.81	19.85	20.62	19.85	2471292
1779121800	19.725	-0.2	-0.98	19.78	20.23	19.47	2113250
1778862600	19.92	0.31	1.55	19.54	19.955	19.5	3690823
1778776200	19.615	0.54	2.83	19.175	19.615	19.12	1643420
1778689800	19.075	-0.19	-0.99	19.145	19.295	18.82	1490907
1778603400	19.265	-0.15	-0.77	19.105	19.335	19	1952124
1778517000	19.415	-0.13	-0.67	19.61	19.71	19.34	1366918
1778257800	19.545	-0.32	-1.61	19.75	19.98	19.46	1785504
1778171400	19.865	0.09	0.48	19.87	19.93	19.535	2333074
1778085000	19.77	0.17	0.87	19.615	20.41	19.375	2151003
1777998600	19.6	0.32	1.63	19.25	19.64	19.22	1843752
1777912200	19.285	0.19	1.00	19.365	19.5	19.01	1829228
1777566600	19.095	0.15	0.79	18.97	19.15	18.725	2220053
1777480200	18.945	-0.41	-2.09	18.845	18.97	18.305	3207572
1777393800	19.35	0	0.00	19.35	19.35	19.35	0
1777307400	19.35	-0.25	-1.25	19.62	19.655	19.22	2229962
1777048200	19.595	0.33	1.71	19.14	19.69	18.94	2651575
1776961800	19.265	0.34	1.80	19.755	20.34	19.015	4382531
1776875400	18.925	-0.09	-0.47	18.955	19.075	18.6	3174957
1776789000	19.015	0.09	0.48	19.02	19.285	18.97	2198713
1776702600	18.925	-0.46	-2.35	19.21	19.21	18.805	1612167
1776443400	19.38	0.77	4.14	18.65	19.58	18.63	3398500
1776357000	18.61	0.55	3.05	18.105	18.61	18.065	2774124
1776270600	18.06	0.31	1.72	17.805	18.06	17.705	1818995
1776184200	17.755	0.22	1.23	17.615	17.825	17.525	2573275
1776097800	17.54	0.61	3.63	16.739999	17.54	16.68	2249272
1775838600	16.925	0	0.00	16.925	16.925	16.925	0
1775752200	16.925	-0.72	-4.05	17.595	17.595	16.805	3459813
1775665800	17.64	0.24	1.38	18.015	18.32	17.615	3294227
1775579400	17.4	-0.22	-1.25	17.635	17.86	17.325	2631880
1775147400	17.62	0.1	0.57	17.415	17.645	17.25	2332581