DexCom Inc【DXCM】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	-1.3897	-1.90657154617	72.89	76.345	71.5	5911547	73.55717091	CS
4	10.5903	17.386800197	60.91	76.345	57.655	7176072	67.80901134	CS
12	6.2203	9.52864583333	65.28	76.345	56.72	5264701	65.04033948	CS
26	6.1203	9.36111960844	65.38	76.345	56.72	5107540	67.44580041	CS
52	-14.2797	-16.6468873863	85.78	89.98	54.11	5079513	69.28906619	CS
156	-51.4397	-41.8413047015	122.94	142	54.11	4315368	84.00143176	CS
260	-312.5097	-81.3806150881	384.01	659.4518	54.11	3259406	105.08720926	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
1780698900	72.86	0.27	0.37	72.9	75.44	72.52	4856948
1780612500	72.59	-0.18	-0.25	74.13	74.92	71.53	6370897
1780526100	72.77	-0.68	-0.93	73	73.25	71.9501	4049448
1780439700	73.45	-1.42	-1.90	74.3	74.36	72.57	3751147
1780353300	74.87	1.13	1.53	73.49	76.345	72.5	6139939
1780094100	73.74	1.4	1.94	72.89	73.825	72.5	9246938
1780007700	72.34	2.08	2.96	70.11	72.76	69.6	5618031
1779921300	70.26	-1.75	-2.43	72.53	72.65	69.92	5863448
1779834900	72.01	-0.09	-0.12	72.02	73.1	70.135	5312349
1779489300	72.1	0.2	0.28	71.9	73.05	71.31	6777383
1779402900	71.9	0.46	0.64	71.48	72.27	70.18	9080974
1779316500	71.44	4.49	6.71	66.709999	71.48	66.295	11244124
1779230100	66.95	1.86	2.86	65.28	67.75	64.465	11300837
1779143700	65.09	3.46	5.61	61.79	65.17	61.54	13515755
1778884500	61.63	3.81	6.59	59.91	63.19	59.46	11133290
1778798100	57.82	-0.75	-1.28	59.02	59.555	57.655	4318243
1778711700	58.57	-2.57	-4.20	60.45	61.355	58.53	7032217
1778625300	61.14	1.81	3.05	60.1	61.46	59.65	6099788
1778538900	59.33	-1.28	-2.11	60.335	60.59	58.425	5272548
1778279700	60.61	-0.3	-0.49	60.91	61.37	60.13	4218052
1778193300	60.91	0.55	0.91	60.36	61.55	60.35	5080697
1778106900	60.36	0.88	1.48	59.71	61.08	58.7	5904481
1778020500	59.48	-0.56	-0.93	60.54	61	58.975	5528594
1777934100	60.04	-1.31	-2.14	61.61	61.63	59.165	5492692
1777674900	61.35	1.8	3.02	60.5	62.85	59.7	10568057
1777588500	59.55	1.99	3.46	57.88	59.64	57.58	5339259
1777502100	57.56	-1.76	-2.97	58.95	58.95	56.72	6557495
1777415700	59.32	-2.09	-3.40	61.68	62.435	59.09	5590152
1777329300	61.41	-0.16	-0.26	61.12	62.075	61.04	3377111
1777070100	61.57	-1.13	-1.80	62.67	62.9	60.34	3600290
1776983700	62.7	-0.71	-1.12	63.09	63.78	61.9	2505847
1776897300	63.41	0.81	1.29	63.16	63.87	62.51	2690190
1776810900	62.6	-2.02	-3.13	64.87	65	62.41	4353482
1776724500	64.62	0.64	1.00	63.68	65.29	63.34	3767329
1776465300	63.98	2.75	4.49	62.43	64.09	61.9	7831294
1776378900	61.23	-0.31	-0.50	61.29	63.89	60.8214	5746231
1776292500	61.54	-1.41	-2.24	63.04	63.88	61.37	5679330
1776206100	62.95	-0.17	-0.27	62.69	63.7	62	4727102
1776119700	63.12	-0.9	-1.41	63.99	64.03	61.64	5701896
1775860500	64.019999	-1.66	-2.53	65.849999	66.12	63.61	2093512
1775774100	65.68	-0.12	-0.18	65.39	66.44	64.4	3756444
1775687700	65.8	2.69	4.26	64.68	65.87	64.68	2723449
1775601300	63.11	-0.1	-0.16	63.1	64.28	62.58	3864498
1775514900	63.21	0.99	1.59	62.22	63.3	62.1001	3192569
1775169300	62.22	-0.15	-0.24	61.6	62.86	60.57	2407328
1775082900	62.37	-0.43	-0.68	62.8	63.665	61.91	3517874
1774996500	62.8	0.9	1.45	62.77	63.68	61.955	2666737
1774910100	61.9	-0.35	-0.56	62.35	63.25	61.62	3988183
1774650900	62.25	-3.84	-5.81	65.91	65.91	61.99	4310806
1774564500	66.09	-0.75	-1.12	66.84	67.93	65.989999	2155393
1774478100	66.84	0.24	0.36	67.22	68.09	65.535	2941194
1774391700	66.599999	0.66	1.00	66.36	66.94	65.095	3845965
1774305300	65.94	-1.01	-1.51	68.1	68.21	65.91	3662212
1774046100	66.95	-0.32	-0.48	67.42	67.91	66	8040925
1773959700	67.27	-0.39	-0.58	67.98	68.76	67.099999	3744812
1773873300	67.66	0.34	0.51	66.72	68.05	66.709999	3987088
1773786900	67.32	0.98	1.48	67.11	68.69	66.95	5159191
1773700500	66.34	2.1	3.27	64.849999	66.81	64.599999	4919459
1773441300	64.239999	-1.02	-1.56	65.28	65.78	63.82	4076060
1773354900	65.26	-1.05	-1.58	65.65	66.79	65.17	5287627
1773268500	66.31	-1.48	-2.18	67.11	67.98	65.785	4027741
1773182100	67.79	-0.95	-1.38	68.34	68.75	66.739999	2521592
1773095700	68.74	0.64	0.94	67.49	68.94	66	4072775
1772840100	68.1	-2.59	-3.66	69.48	69.86	67.64	3930848