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	0.965	5.14666666667	18.75	20.57	18.465	3835935	19.28643345	DE
4	-0.035	-0.177215189873	19.75	20.65	18.355	2732180	19.5692226	DE
12	1.435	7.85010940919	18.28	20.65	16.505	2684049	18.64994494	DE
26	-4.095	-17.1986560269	23.81	24.58	15.825	3085951	19.53892943	DE
52	-13.285	-40.2575757576	33	33.16	15.825	2421695	22.5168144	DE
156	-21.885	-52.6081730769	41.6	48.875	15.825	1677623	30.65103444	DE
260	-167.485	-89.468482906	187.2	210.2	15.825	1506722	34.45999924	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775061000	17.52	0.25	1.45	17.795	17.895	17.36	2504845
1774974600	17.27	0.33	1.95	16.93	17.38	16.895	3137475
1774888200	16.94	0.34	2.02	16.61	17.035	16.504999	3101998
1774632600	16.605	-0.34	-2.01	17.01	17.11	16.605	2093364
1774546200	16.945	0.16	0.92	16.76	17.165	16.61	2856725
1774459800	16.79	0.2	1.21	16.745	17.015	16.59	2142712
1774373400	16.59	-0.42	-2.44	16.96	17	16.59	3279126
1774287000	17.005	-0.2	-1.13	16.995	17.565	16.91	2261857
1774027800	17.2	-0.5	-2.82	17.73	17.75	16.99	5924196
1773941400	17.7	-0.24	-1.31	17.735	18.02	17.665	2545447
1773855000	17.935	-0.18	-0.97	17.95	18.14	17.85	2222737
1773768600	18.11	-0.31	-1.68	18.435	18.475	18.015	2266995
1773682200	18.42	-0.08	-0.41	18.6	18.655	18.3	2097939
1773423000	18.495	0.17	0.93	18.28	18.81	18.22	2176432
1773336600	18.325	0.29	1.61	18.075	18.73	18.02	3413981
1773250200	18.035	0.01	0.06	17.93	18.085	17.72	3047686
1773163800	18.025	-0.07	-0.39	18.385	18.41	17.775	2667899
1773077400	18.095	-0.64	-3.42	18.62	18.735	17.955	3215696
1772818200	18.735	0.09	0.46	18.755	18.905	18.35	4273438