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	0.81	4.64716006885	17.43	19.06	16.76	57687	17.57243659	CS
4	1.3	7.67414403778	16.94	19.06	16.43	83869	17.47646099	CS
12	1.39	8.24925816024	16.85	21.4599	14.39	153583	18.17540552	CS
26	-4.03	-18.0960933992	22.27	23.45	14.39	177561	18.53123529	CS
52	-10.25	-35.9775359775	28.49	33.42	14.39	127336	21.1389782	CS
156	-21.16	-53.7055837563	39.4	56.41	14.39	96247	31.90785023	CS
260	-42.48	-69.9604743083	60.72	92.75	14.39	84372	37.52119387	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
1783031700	18.24	-0.5	-2.67	18.99	19.19	18	71062
1782945300	18.74	0.84	4.69	17.21	19.06	17.21	40530
1782858900	17.9	0.53	3.05	17.43	18	17.34	48635
1782772500	17.37	-0.15	-0.86	17.8	17.8	17.0301	47588
1782513300	17.52	0.65	3.85	16.76	17.7	16.76	81429
1782426900	16.87	-0.27	-1.58	17.43	17.43	16.82	70254
1782340500	17.14	0.05	0.29	16.91	17.48	16.91	61020
1782254100	17.09	0.26	1.54	16.53	17.255	16.53	58652
1782167700	16.83	-0.42	-2.43	17.09	17.47	16.46	73470
1781822100	17.25	0.45	2.68	16.739999	17.26	16.43	142012
1781735700	16.8	-0.43	-2.50	17.12	17.505	16.78	95489
1781649300	17.23	-0.82	-4.54	17.89	18.28	16.94	246913
1781562900	18.05	-0.03	-0.17	18.19	18.64	17.96	58350
1781303700	18.08	-0.19	-1.04	18.13	18.4	17.8	75321
1781217300	18.27	0.13	0.72	18.16	18.395	17.589	66701
1781130900	18.14	0.32	1.80	17.75	18.49	17.465	58716
1781044500	17.82	0.14	0.79	17.41	17.97	17.28	64404
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