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	-4.97	-6.37670002566	77.94	78.73	72.35	597219	74.68670124	CS
4	6.16	9.22017662027	66.81	81.0899	66.81	572988	74.40608383	CS
12	1.46	2.04167249336	71.51	81.0899	62.81	545357	72.29438447	CS
26	-19.15	-20.788102475	92.12	92.12	62.555	611538	73.6225843	CS
52	-25.51	-25.9037367994	98.48	109	62.555	566246	84.10017391	CS
156	-0.88	-1.19160460393	73.85	124.31	62.555	313262	89.39992966	CS
260	7.25	11.0316494218	65.72	124.31	56.185	248304	84.93947163	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
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	560744
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
1775514900	70.98	-0.44	-0.62	71.42	71.61	70.38	265174
1775169300	71.42	0.52	0.73	70.84	71.81	69.48	448869
1775082900	70.9	-0.66	-0.92	71.98	72.105	69.73	393132
1774996500	71.56	0.63	0.89	70.93	72.53	70.46	371393
1774910100	70.93	1.31	1.88	69.67	71.58	69	494863
1774650900	69.62	-2.02	-2.82	70.67	71.29	68.815241	488705
1774564500	71.64	1.59	2.27	70.05	72.07	69.5	470560
1774478100	70.05	-0.91	-1.28	71.8	73.23	68.83	538204
1774391700	70.96	-2.35	-3.21	72.6	72.6	70.085	454340
1774305300	73.31	0.75	1.03	73.3	75.09	72.9	523019
1774046100	72.56	-0.01	-0.01	71.51	72.88	70.58	633807
1773959700	72.57	1.41	1.98	71.84	72.93	71.01	532630
1773873300	71.16	0.1	0.14	70.82	71.46	69.735	395702
1773786900	71.06	-1.07	-1.48	71.42	73.54	70.4304	639209
1773700500	72.13	-0.33	-0.46	73.22	73.52	70.65	657431
1773441300	72.46	0.48	0.67	72.01	73.48	71.37	613249