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	6.7212	9.74086956522	69	77.6474	68.735	4373665	72.59045359	CS
4	6.2212	8.95136690647	69.5	77.6474	67.695	4839071	72.12173761	CS
12	3.3712	4.6595715273	72.35	77.6474	64.78	4302847	70.33384138	CS
26	-50.8588	-40.1791752252	126.58	132.26	62.34	4626609	80.51270785	CS
52	-25.6588	-25.3095285066	101.38	142	62.34	3825214	97.54049518	CS
156	-573.4888	-88.3364088662	649.21	659.4518	62.34	2932644	119.77413877	CS
260	-127.6788	-62.7722713864	203.4	659.4518	62.34	2140941	164.33100823	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
1731713700	75.88	1.2	1.61	75.51	78.11	75.13	6878872
1731627300	74.68	2.15	2.96	72.31	75.78	71.75	4517683
1731540900	72.53	-1.81	-2.43	74.455	74.55	71.84	4149930
1731454500	74.34	4.03	5.73	69.46	75.47	69.23	5467731
1731368100	70.31	0.35	0.50	70.07	72.04	69.67	4531902
1731108900	69.96	1.05	1.52	69	70.99	68.735	3201078
1731022500	68.91	0.3	0.44	68.79	68.98	67.695	4671315
1730936100	68.61	-0.39	-0.57	69.85	70.1032	67.895	5091644
1730849700	69	-0.7	-1.00	69.69	69.61	68.37	3405014
1730763300	69.7	-0.65	-0.92	70.88	71.01	69.65	3057445
1730500500	70.35	-0.13	-0.18	70.15	71.09	69.88	2734044
1730414100	70.48	-1.32	-1.84	71.5	71.61	69.74	4042950
1730327700	71.8	-0.44	-0.61	72.16	72.56	71.09	3565059
1730241300	72.24	0.14	0.19	72.25	72.58	70.88	4164381
1730154900	72.1	-1.34	-1.82	73.75	74.6	71.6	5565202
1729895700	73.44	-1.41	-1.88	73.4	76.06	70.88	14575274
1729809300	74.85	2.37	3.27	73.21	75.13	73.03	9828770
1729722900	72.48	-0.6	-0.82	72.32	73.23	72.2	4292138
1729636500	73.08	0.47	0.65	72.1	73.12	71.84	2900718
1729550100	72.61	0.23	0.32	71.9	73.79	71.81	3324979
1729290900	72.38	2.83	4.07	69.5	72.4	69.26	3694154
1729204500	69.55	-0.35	-0.50	69.84	70.4	69.2033	3800149
1729118100	69.9	2.8	4.17	67.5	69.96	67.5	4703595
1729031700	67.099999	-2.08	-3.01	68.98	69.09	67.04	5619026
1728945300	69.18	-0.03	-0.04	69.81	69.76	68.19	3482641
1728686100	69.21	-0.35	-0.50	69.98	70.02	69.06	3942322
1728599700	69.56	-0.06	-0.09	69.16	70	68.57	4718309
1728513300	69.62	0.19	0.27	69.17	69.725	68.83	2622086
1728426900	69.43	0.81	1.18	68.86	69.63	68.57	3942101
1728340500	68.62	0.51	0.75	68.1	69.5717	67.81	3604316
1728081300	68.11	2.43	3.70	66.45	68.99	66.22	6335540
1727994900	65.68	-1.42	-2.12	66.819999	67.1499	65.58	3458385
1727908500	67.099999	1.1	1.67	65.739999	67.19	64.78	3771542
1727822100	66	-1.04	-1.55	67.39	67.39	65.29	3936579
1727735700	67.04	-0.25	-0.37	67.77	68.27	66.495	4106175
1727476500	67.29	-0.24	-0.36	68.3	68.515	67.16	4242394
1727390100	67.53	0.8	1.20	67	67.71	66.33	3287417
1727303700	66.73	-1.93	-2.81	68.61	68.68	66.319999	4129193
1727217300	68.66	-1.04	-1.49	69.86	69.9999	68.5544	3246947
1727130900	69.7	-0.73	-1.04	70.47	70.92	69.61	3298533
1726871700	70.43	-1.49	-2.07	71.91	71.91	69.71	7711586
1726785300	71.92	2.46	3.54	70.87	72.34	70.2671	4183962
1726698900	69.46	0.52	0.75	69.4	70.63	69.08	3421431
1726612500	68.94	-1.15	-1.64	69.92	70.97	68.59	5083469
1726526100	70.09	0.58	0.83	70.13	71.52	69.93	4171719
1726266900	69.51	0.69	1.00	68.97	69.9	68.14	2609822
1726180500	68.82	0.35	0.51	68.47	69.3	67.3441	3593646
1726094100	68.47	-0.08	-0.12	68.38	68.56	66.86	3961772
1726007700	68.55	-1.16	-1.66	69.83	70.01	68.06	2559175
1725921300	69.71	1.1	1.60	68.87	71.56	68.74	3628715
1725662100	68.61	-0.44	-0.64	68.87	69.27	66.95	3697049
1725575700	69.05	-0.77	-1.10	69.69	69.8	67.52	4726650
1725489300	69.82	-2.54	-3.51	71.45	71.71	69.33	4307530
1725402900	72.36	3.02	4.36	68.95	73.28	68.91	5226177
1725057300	69.34	-0.28	-0.40	70	70.43	68.99	4613836
1724970900	69.62	-0.86	-1.22	71.15	71.5	69.45	3870780
1724884500	70.48	-1.76	-2.44	72.06	72.22	70.31	4088253
1724798100	72.24	-1.43	-1.94	74.14	74.31	71.95	3456661
1724711700	73.67	-0.4	-0.54	73.66	75	73.51	2569842
1724452500	74.07	1.79	2.48	72.35	75.195	72.08	3357211
1724366100	72.28	-0.92	-1.26	73.67	74.56	72.18	3569575
1724279700	73.2	0.35	0.48	73.75	73.75	72.15	4150588
1724193300	72.85	-4.84	-6.23	76	77.58	72.39	7701662
1724106900	77.69	3.04	4.07	74.78	77.77	74.5	3644784