Docebo Inc【DCBO】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	-1.85	-9.4726062468	19.53	19.53	16.69	119817	17.62276658	CS
4	-1.34	-7.04521556257	19.02	19.77	16.2	163876	17.35567395	CS
12	-2.05	-10.3902686265	19.73	21.4599	14.39	158822	18.27355472	CS
26	-3.7	-17.3058933583	21.38	23.45	14.39	174791	18.77649211	CS
52	-9.91	-35.9188111635	27.59	33.42	14.39	126612	21.56027607	CS
156	-18.35	-50.9297807383	36.03	56.41	14.39	97395	32.13269417	CS
260	-35.95	-67.0333768413	53.63	92.75	14.39	85293	37.77050086	CS

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
1780958100	17.68	0.47	2.73	17.13	17.82	17.02	76730
1780698900	17.21	-0.51	-2.88	17.6	17.625	17	84894
1780612500	17.72	0.96	5.73	16.94	18.05	16.855	142409
1780526100	16.76	-2.14	-11.32	18.56	18.56	16.69	168247
1780439700	18.9	-0.85	-4.30	19.53	19.53	18.46	126806
1780353300	19.75	1.47	8.04	18.15	19.77	18.15	192086
1780094100	18.28	0.27	1.50	18.17	18.72	17.97	173018
1780007700	18.01	0.76	4.41	17.25	18.16	17	168174
1779921300	17.25	-0.12	-0.69	17.25	17.5	16.995	92516
1779834900	17.37	-0.03	-0.17	17.63	17.67	17.085	165711
1779489300	17.4	0.21	1.22	17.21	17.8	17.1	70639
1779402900	17.19	-0.45	-2.55	17.38	17.465	16.79	70140
1779316500	17.64	0.24	1.38	17.11	17.68	16.68	109269
1779230100	17.4	0.08	0.46	17.43	17.8574	17.17	90509
1779143700	17.32	0.09	0.52	16.81	17.49	16.81	82254
1778884500	17.23	0.87	5.32	16.215	17.58	16.215	175248
1778798100	16.36	-0.32	-1.92	16.7	17.1	16.2	760260
1778711700	16.68	-0.68	-3.92	17.23	17.54	16.57	189309
1778625300	17.36	-1.77	-9.25	19.02	19.02	17.3	175421
1778538900	19.13	-2.07	-9.76	20.53	20.6	18.5506	401946
1778279700	21.2	0.24	1.15	21	21.24	19.08	311361
1778193300	20.96	0.98	4.90	20.27	21.04	20.125	203729
1778106900	19.98	-0.35	-1.72	20.09	20.53	19.45	172984
1778020500	20.33	-0.88	-4.15	21.14	21.155	20.15	157680
1777934100	21.21	0.54	2.61	20.98	21.4599	20.71	331381
1777674900	20.67	1.53	7.99	19.17	20.8398	19.17	598521
1777588500	19.14	0.69	3.74	18.29	19.33	18.03	182319
1777502100	18.45	-0.48	-2.54	18.76	19.295	18.24	115691
1777415700	18.93	0.33	1.77	18.8	19.11	18.5	133867
1777329300	18.6	0.36	1.97	18.63	19.24	18.15	213276
1777070100	18.24	0.61	3.46	17.73	18.27	17.24	55794
1776983700	17.63	-1.54	-8.03	18.9	18.9	17.415	141237
1776897300	19.17	0.96	5.27	18.53	19.59	17.824	194170
1776810900	18.21	0.93	5.38	18.37	19.315	17.98	375406
1776724500	17.28	0.56	3.35	16.71	17.304	16.71	69942
1776465300	16.719999	0.47	2.89	16.18	17.0368	16.18	60831
1776378900	16.25	0.05	0.31	16.45	16.46	16	63771
1776292500	16.2	0.56	3.58	15.84	16.5	15.84	135360
1776206100	15.64	0.23	1.49	15.27	15.9	15.27	139317
1776119700	15.41	0.71	4.83	14.73	15.46	14.39	93849
1775860500	14.7	-1.36	-8.47	16.219999	16.219999	14.69	143148
1775774100	16.059999	-0.8	-4.74	16.85	16.85	15.695	209087
1775687700	16.86	-0.21	-1.23	17.46	17.605	16.7	106137
1775601300	17.07	-0.31	-1.78	17.4	17.47	16.9	67785
1775514900	17.38	0.25	1.46	16.96	17.46	16.89	58698
1775169300	17.13	-0.33	-1.89	17.25	17.49	16.765	63583
1775082900	17.46	-0.01	-0.06	17.86	17.97	17.35	62401
1774996500	17.47	0.79	4.74	16.77	17.8	16.75	93022
1774910100	16.68	0.04	0.24	16.51	16.93	16.48	135823
1774650900	16.64	-1.04	-5.88	17.6	17.85	16.5	157882
1774564500	17.68	-0.28	-1.56	17.7	18.51	17.66	78725
1774478100	17.96	-0.58	-3.13	18.68	18.91	17.785	79714
1774391700	18.54	-1.04	-5.31	19.37	19.58	18.22	106124
1774305300	19.58	0.2	1.03	19.49	19.825	19.27	143878
1774046100	19.38	-0.27	-1.37	19.24	19.67	19.15	138487
1773959700	19.65	-0.12	-0.61	19.46	20.3	19.4366	76213
1773873300	19.77	-0.07	-0.35	20.02	20.245	19.75	115786
1773786900	19.84	-0.02	-0.10	19.73	20.27	19.73	145862
1773700500	19.86	0.85	4.47	19.02	20.12	19.02	150220
1773441300	19.01	-0.66	-3.36	19.77	19.77	18.79	142814
1773354900	19.67	-2.84	-12.62	21.835	22.02	19.58	511756
1773268500	22.51	3.81	20.37	19.22	22.57	19.22	472085
1773182100	18.7	-0.25	-1.32	18.88	18.88	18.12	151788
1773095700	18.95	-0.49	-2.52	19.36	19.5	18.59	189736