Digi International Inc【DGII】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	3.69	5.30629853322	69.54	73.23	65.2301	572413	69.68389323	CS
4	6.43	9.62574850299	66.8	73.23	63.146447	379081	68.61267987	CS
12	23.49	47.2255729795	49.74	73.23	49.41	334698	63.18277134	CS
26	28.74	64.5987862441	44.49	73.23	38.9	316789	54.87642001	CS
52	37.95	107.568027211	35.28	73.23	30.69	263675	48.00965356	CS
156	33.68	85.1580278129	39.55	73.23	20.1667	233958	36.07247829	CS
260	52.95	261.094674556	20.28	73.23	18.54	232224	34.01060944	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	70.55	1.38	2.00	68.38	71.5538	67.455	1637187
1782426900	69.17	1.43	2.11	68.96	69.92	67.15	258519
1782340500	67.74	-1.01	-1.46	68.68	69.455	67.575	385155
1782254100	68.745	-0.04	-0.05	66.65	68.98	65.230099	316575
1782167700	68.78	-0.28	-0.41	69.54	70.82	68.12	264630
1781822100	69.06	1.68	2.49	69.24	69.78	68.02	470586
1781735700	67.38	-1.42	-2.06	69.1	69.3999	67.235	247212
1781649300	68.8	-0.16	-0.23	69.11	69.6302	68.33	137777
1781562900	68.96	0.28	0.41	69.62	70.04	68.27892	278459
1781303700	68.68	0.35	0.51	68.79	70.21	68.34	215422
1781217300	68.33	3.96	6.15	65.15	68.7	64.6695	260526
1781130900	64.37	-1.81	-2.73	66.19	67.82	64.37	327387
1781044500	66.18	-1.06	-1.58	67.93	68.29	63.146447	325101
1780958100	67.24	1.29	1.96	67.13	69.02	66.23	413043
1780698900	65.95	-3.3	-4.77	68.24	68.77	65.4	255987
1780612500	69.25	1.29	1.90	66.89	69.4	65.7	239037
1780526100	67.96	-1.86	-2.66	69.78	70.3	67.43	323352
1780439700	69.82	1.37	2.00	68.67	70.7899	68.65	430544
1780353300	68.45	1.65	2.47	66.8	68.6	66.11	416046
1780094100	66.8	-1.42	-2.08	68.2	68.29	65.55	450401
1780007700	68.22	1.34	2.00	66.95	68.61	65.94	461332
1779921300	66.879999	-1.53	-2.24	68.68	68.68	66.715	226118
1779834900	68.41	2.25	3.40	67.14	68.655	66.17	400916
1779489300	66.16	2.11	3.29	64.92	66.87	64.879999	366227
1779402900	64.05	1.8	2.89	61.89	64.379999	61.5	300833
1779316500	62.25	0.8	1.30	61.84	63.36	61.48	263230
1779230100	61.45	-1.07	-1.71	61.83	62.81	60.44	242302
1779143700	62.52	0.52	0.84	62.72	64.28	61.56	250215
1778884500	62	-2.22	-3.46	62.43	64.629999	61.58	579218
1778798100	64.22	-1.11	-1.70	65.989999	66.058499	63.98	489629
1778711700	65.33	3.8	6.18	62.08	66.54	62.05	467083
1778625300	61.53	-1.27	-2.02	62.36	62.5251	60.81	308341
1778538900	62.8	-2.98	-4.53	65.879999	66.79	62.425	518755
1778279700	65.78	3.75	6.05	62.65	66.47	61.98	360334
1778193300	62.03	3.18	5.40	67.04	69.81	61.62	648833
1778106900	58.85	0.41	0.70	59.14	59.4	57.73	263559
1778020500	58.44	1.52	2.67	57.46	58.6301	57.46	238679
1777934100	56.92	-0.59	-1.03	57.25	58.8999	56.78	221621
1777674900	57.51	1.47	2.62	56.23	57.57	56.04	179889
1777588500	56.04	1.39	2.54	55.01	56.48	54.61	315242
1777502100	54.65	-0.13	-0.24	54.61	56.6	53.9802	230845
1777415700	54.78	-1.58	-2.80	56.17	56.29	53.51	276682
1777329300	56.36	-0.3	-0.53	56.67	57.6099	55.71	284795
1777070100	56.66	0.39	0.69	56.39	57.23	55.53	190238
1776983700	56.27	0.27	0.48	56	56.88	55.15	170158
1776897300	56	0.2	0.36	56.06	56.48	55.29	198394
1776810900	55.8	0.31	0.56	55.6	56.497	55.32	236564
1776724500	55.49	0.51	0.93	54.75	55.9899	54.58	196048
1776465300	54.98	1.33	2.48	54.63	55.395	54.23	325256
1776378900	53.65	-0.4	-0.74	53.79	54.395	50.48	463435
1776292500	54.05	-1.02	-1.85	54.76	55.04	53.02	201781
1776206100	55.07	-0.05	-0.09	55.1	56.03	54.61	253103
1776119700	55.12	1.27	2.36	53.48	55.235	53.4301	323775
1775860500	53.85	-0.58	-1.07	54.6	54.6	53.275	203198
1775774100	54.43	0.27	0.50	53.61	54.65	53.2601	247122
1775687700	54.16	1.94	3.72	54.83	55.6	53.74	372150
1775601300	52.22	1.66	3.28	50.24	52.315	50.025	339898
1775514900	50.56	0.6	1.20	49.74	50.76	49.41	143767
1775169300	49.96	0.88	1.79	47.66	50.07	47.66	167790
1775082900	49.08	0.88	1.83	48.78	49.86	48.64	275004
1774996500	48.2	1.38	2.95	47.69	48.645	46.935	226384
1774910100	46.82	-0.65	-1.37	47.85	48.05	46.2042	247955