Descartes Systems Group Inc【DSGX】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	2.005	2.81898066784	71.125	73.73	68.265	583256	70.73582083	CS
4	-1.88	-2.506332489	75.01	76.225	65.81	604825	70.37032279	CS
12	9.58	15.0747442958	63.55	81.0899	63.3	572810	72.18488282	CS
26	-11.1	-13.1782025407	84.23	90.02	62.555	645285	72.19818506	CS
52	-29.81	-28.9586166699	102.94	109	62.555	576014	82.43597926	CS
156	-4.1	-5.30881781691	77.23	124.31	62.555	321884	88.82191663	CS
260	2.8	3.98123133798	70.33	124.31	56.185	254317	84.58566649	CS

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
1783377300	73.13	0.33	0.46	72.46	73.23	71.4	336295
1783031700	72.795	1.86	2.61	70.94	73.73	70.84	725319
1782945300	70.94	1.7	2.46	70.89	72.77	70.85	401229
1782858900	69.24	-0.28	-0.40	68.59	70.0976	68.265	387949
1782772500	69.52	-1.01	-1.43	71.125	72.13	69.2	818527
1782513300	70.53	4.12	6.20	66.739999	70.7	66.739999	804732
1782426900	66.41	-1.36	-2.01	67.59	68.65	66.04	724671
1782340500	67.77	0.06	0.09	67.23	69	67.23	614706
1782254100	67.71	1.25	1.88	66.73	68.67	66.599999	790266
1782167700	66.459999	-0.87	-1.29	66.17	69.615	65.81	1101246
1781822100	67.33	-3.01	-4.28	69.78	69.96	67.3	557862
1781735700	70.34	-0.98	-1.37	70.59	71.67	69.63	548925
1781649300	71.32	-1.19	-1.64	72.41	72.99	70.61	336911
1781562900	72.51	-0.46	-0.63	73.3	74.695	72.3475	350256
1781303700	72.97	-0.58	-0.79	73.8	75.255	71	409365
1781217300	73.55	-0.36	-0.49	73.04	74.8	72.35	486105
1781130900	73.91	-0.89	-1.19	74.02	74.97	73.18	500760
1781044500	74.8	-0.44	-0.58	74.56	76.05	73.18	709738
1780958100	75.24	-0.22	-0.29	75.01	76.225	73.92	618529
1780698900	75.46	-2.45	-3.14	77.94	78.73	74.71	670961
1780612500	77.91	3.8	5.13	77.25	81.0899	75	1478311
1780526100	74.11	-3.5	-4.51	77.21	77.39	73.725	523143
1780439700	77.61	-2.24	-2.81	78.08	79.14	76.355	587260
1780353300	79.85	6.08	8.24	76.66	79.92	75.56	1052073
1780094100	73.77	2.01	2.80	72	74.94	71.27	677461
1780007700	71.76	1.97	2.82	70.49	72.09	69.78	393939
1779921300	69.79	-0.79	-1.12	69.92	71.234067	69.73	421830
1779834900	70.58	-0.71	-1.00	71.43	71.76	70.36	414176
1779489300	71.29	0.55	0.78	71.67	73.07	70.89	233555
1779402900	70.74	-1.77	-2.44	71.36	71.9574	69.8201	308769
1779316500	72.51	1.97	2.79	70.32	73.12	69.15	632160
1779230100	70.54	-0.31	-0.44	70.78	72.48	70.4201	431661
1779143700	70.85	3.15	4.65	67.019999	71.03	67.019999	401758
1778884500	67.7	0.45	0.67	66.81	68.455	66.81	344578
1778798100	67.25	0.94	1.42	66.36	67.905	65.76	421998
1778711700	66.31	-0.92	-1.36	66.959999	66.989999	65.43	404278
1778625300	67.225	-1.66	-2.40	69.68	69.8	66.58	428710
1778538900	68.88	-3.42	-4.73	72.03	72.03	68.79	359128
1778279700	72.3	-1.08	-1.47	72.96	73.08	70.385	314564
1778193300	73.38	2.21	3.11	72.49	75.08	72.47	465848
1778106900	71.17	-1.45	-2.00	72.45	72.74	70.73	501887
1778020500	72.62	-1.1	-1.49	73.59	74.09	71.93	363114
1777934100	73.72	0.59	0.81	73.07	75.35	73.01	441956
1777674900	73.13	1.02	1.41	73	75.27	72.38	372319
1777588500	72.11	-0.21	-0.29	71.58	72.49	70.6	472678
1777502100	72.32	1.41	1.99	70.86	72.37	70.07	407755
1777415700	70.91	-0.14	-0.20	71.2	72.33	70.405	643751
1777329300	71.05	-0.95	-1.32	71.31	72.91	71.05	555937
1777070100	72	-0.3	-0.41	72.67	73.07	70.68	433018
1776983700	72.3	-2.98	-3.96	75.11	75.11	71.12	633213
1776897300	75.28	-0.63	-0.83	76.6	77.04	74.82	451480
1776810900	75.91	-1	-1.30	77.17	78.45	75.7	594595
1776724500	76.91	0.5	0.65	75.68	77.59	75.68	857024
1776465300	76.41	0.61	0.80	76.95	77.3	75.62	987691
1776378900	75.8	3.2	4.41	74.76	76.62	74.375	1034122
1776292500	72.6	4.11	6.00	69.255	72.93	68.83	557877
1776206100	68.49	2.05	3.09	66.86	68.845	66.86	738631
1776119700	66.44	3.36	5.33	63.55	67.045	63.3	747227
1775860500	63.08	-1.69	-2.61	64.769999	64.8	62.81	707651
1775774100	64.769999	-2.55	-3.79	67.14	67.54	63.84	1021927
1775687700	67.32	-2.13	-3.07	71.49	71.83	67.069999	520227
1775601300	69.45	-1.53	-2.16	70.73	71.15	69.22	220419