Dropbox Inc【DBX】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	0	27.52	28.94	26.93	3713983	28.062824	CS
4	-0.675	-2.39404149672	28.195	28.94	25.485	4109997	27.0642656	CS
12	1.76	6.83229813665	25.76	29.1	21.695	3657900	25.28390471	CS
26	-1.87	-6.36270840422	29.39	29.52	21.695	3868896	25.80621192	CS
52	-1.95	-6.61689854089	29.47	32.4	21.695	3624256	27.26391205	CS
156	4.14	17.7074422583	23.38	33.43	20.68	3620822	26.66521306	CS
260	-1.7226	-5.89072107131	29.2426	33.43	18.7107	3514782	25.76567835	CS

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
1780698900	27.52	0.32	1.18	27.27	27.74	26.93	2901045
1780612500	27.2	-0.39	-1.41	27.77	28.01	27.14	2257827
1780526100	27.59	-0.57	-2.02	27.85	28.09	27.54	3534218
1780439700	28.16	-0.75	-2.59	28.105	28.54	27.77	4231308
1780353300	28.91	2.03	7.55	27.52	28.94	27.18	5645516
1780094100	26.88	0.69	2.63	26.43	27.17	26	6040028
1780007700	26.19	0.22	0.85	26.165	26.44	25.9	3262849
1779921300	25.97	-0.52	-1.96	26.25	26.7578	25.85	4603021
1779834900	26.49	-0.94	-3.43	26.7	27.43	26.43	4479869
1779489300	27.43	0.18	0.66	27.27	28.02	27.26	2272061
1779402900	27.25	-0.31	-1.12	27.26	27.465	26.87	2635758
1779316500	27.56	0.03	0.11	26.99	27.61	26.59	2815170
1779230100	27.53	-0.45	-1.61	27.88	28.325	27.44	4028521
1779143700	27.98	1.16	4.33	26.42	28.05	26.3287	6109654
1778884500	26.82	0.62	2.37	26.5	26.865	26.07	3146826
1778798100	26.2	0	0.00	26.3	26.5	25.72	3518010
1778711700	26.2	0.39	1.51	25.6	26.29	25.485	4146671
1778625300	25.81	-0.68	-2.57	26.66	26.735	25.74	3832221
1778538900	26.49	-2.41	-8.34	28.195	28.61	25.775	8629370
1778279700	28.9	3.77	15.00	27.425	29.1	26.71	10093610
1778193300	25.13	0.44	1.78	25.22	25.48	25.06	4403714
1778106900	24.69	-0.72	-2.83	25.03	25.2	24.57	4133142
1778020500	25.41	0.33	1.32	25.07	25.505	24.85	3313804
1777934100	25.08	0.15	0.60	24.92	25.635	24.835	3548824
1777674900	24.93	0.64	2.63	24.74	25.04	24.17	3120600
1777588500	24.29	-0.02	-0.08	23.95	24.39	23.67	3024302
1777502100	24.31	0.32	1.33	23.55	24.54	23.55	3499311
1777415700	23.99	0.08	0.33	24.38	24.62	23.845	3166800
1777329300	23.91	-0.11	-0.46	23.84	24.415	23.73	2845581
1777070100	24.02	0.12	0.50	23.83	24.105	23.605	2339626
1776983700	23.9	-0.79	-3.20	24.25	24.41	23.49	3649060
1776897300	24.69	0.1	0.41	24.475	24.93	24.43	2392800
1776810900	24.59	0.23	0.94	24.47	24.92	24.3	3162755
1776724500	24.36	0.09	0.37	24.25	24.62	24.115	2894139
1776465300	24.27	0.17	0.71	24.46	24.595	24.06	3243584
1776378900	24.1	0.41	1.73	23.94	24.34	23.82	3510313
1776292500	23.69	0.99	4.36	23.045	23.96	22.7206	3289068
1776206100	22.7	-0.01	-0.04	22.74	23.14	22.53	3095265
1776119700	22.71	0.65	2.95	22.19	22.73	22.005	3909471
1775860500	22.06	-0.17	-0.76	22.14	22.32	21.695	4694609
1775774100	22.23	-0.47	-2.07	22.62	22.62	21.79	4837198
1775687700	22.7	-0.9	-3.81	23.98	24.08	22.68	3867523
1775601300	23.6	-0.15	-0.63	23.76	24.035	23.585	2320595
1775514900	23.75	0.35	1.50	23.3	23.78	23.3	2801948
1775169300	23.4	0.33	1.43	23.23	23.56	22.83	2843694
1775082900	23.07	0.35	1.54	22.61	23.08	22.39	3742467
1774996500	22.72	0.16	0.71	22.81	23	22.32	1531541
1774910100	22.56	0.41	1.85	22.15	22.85	22.15	2919109
1774650900	22.15	-0.62	-2.72	22.43	22.685	22	2999296
1774564500	22.77	0.07	0.31	22.43	23.07	22.43	3101270
1774478100	22.7	-0.42	-1.82	23.31	23.675	22.51	3724716
1774391700	23.12	-1.3	-5.32	24.33	24.33	22.995	3943155
1774305300	24.42	-0.6	-2.40	24.96	25.17	24.29	3816252
1774046100	25.02	-0.15	-0.60	25.04	25.24	24.69	5050037
1773959700	25.17	0.11	0.44	24.562	25.775	24.562	2663526
1773873300	25.06	-0.48	-1.88	25.32	25.5	25	3132856
1773786900	25.54	0	0.00	25.46	25.945	25.46	3949277
1773700500	25.54	-0.21	-0.82	25.76	26.01	25.29	3301143
1773441300	25.75	-0.16	-0.62	25.95	26.15	25.52	2533646
1773354900	25.91	0.04	0.15	25.85	26.19	25.71	2051546
1773268500	25.87	-0.53	-2.01	26.48	26.66	25.49	3055394
1773182100	26.4	-0.34	-1.27	26.74	26.86	25.985	3190870
1773095700	26.74	-0.05	-0.19	26.72	26.94	26.3	3138198