Deckers Outdoor【DECK】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	2.68	2.68	100	107.34	99.32	2124357	104.15269013	CS
4	-9.23	-8.24769904387	111.91	116.5	98.78	2301811	105.88745786	CS
12	-5.88	-5.4163596168	108.56	116.5	92.31	2103353	105.06983291	CS
26	0.14	0.13653208504	102.54	122.2899	92.31	2319185	106.40451077	CS
52	-3.11	-2.93978636922	105.79	126.5	78.91	2966330	102.31535818	CS
156	-437.89	-81.0052352147	540.57	1106.8899	78.91	1879532	170.96172345	CS
260	-279.41	-73.1267502421	382.09	1106.8899	78.91	1286718	195.58796777	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
1783464000	106.08	0.41	0.39	105.9	107.34	105	1578738
1783377600	105.67	0.98	0.94	104.34	106.2	102.115	2082911
1783032000	104.69	4.36	4.35	102.9	106.2	101.86	2815778
1782945600	100.33	1.04	1.05	100	101.73	99.32	2019000
1782859200	99.29	-1.99	-1.96	100.55	101.22	98.78	2433922
1782772800	101.28	-3.28	-3.14	104.99	105.39	100.68	2446166
1782513600	104.56	1.97	1.92	102.32	104.94	101.95	6163229
1782427200	102.59	-3.11	-2.94	104.66	106.16	101.101	1922614
1782340800	105.7	2.07	2.00	103.505	107.03	103.47	1790607
1782254400	103.63	-1.94	-1.84	103.59	104.92	102.915	2178805
1782168000	105.57	-3.54	-3.24	107.97	108.4	103.58	2258203
1781822400	109.11	3.39	3.21	108	110.59	107.395	3841058
1781736000	105.72	-4.45	-4.04	110.23	111.92	105.55	2230621
1781649600	110.17	-2.33	-2.07	112.88	114.815	110.1	1289623
1781563200	112.5	-1.33	-1.17	114.26	116.06	112.25	2036022
1781304000	113.83	-0.54	-0.47	116.5	116.5	113.68	1488222
1781217600	114.37	3.19	2.87	111.76	114.41	110.85	1452200
1781131200	111.18	-1.3	-1.16	111.91	112.68	110.05	1404008
1781044800	112.48	2.75	2.51	111.38	115	110.21	1835115
1780958400	109.73	1.6	1.48	107.5	111.25	107.5	1707486
1780699200	108.13	-0.83	-0.76	108.01	109.775	107.21	1181657
1780612800	108.96	1.6	1.49	108.79	109.38	107.17	1536462
1780526400	107.36	-3.43	-3.10	108.365	109.931	105.13	2357818
1780440000	110.79	-0.03	-0.03	110.72	112.75	110.46	1565548
1780353600	110.82	-3.03	-2.66	112.51	113.5	110.05	1739611
1780094400	113.85	-0.46	-0.40	114.79	115.25	113.12	2850641
1780008000	114.31	-0.06	-0.05	113.56	115.625	111.33	1973345
1779921600	114.37	2.93	2.63	112.65	115.83	112.65	2530101
1779835200	111.44	4.77	4.47	107.5	111.49	105	3034472
1779489600	106.67	4.05	3.95	102.05	106.8	99.3801	5163573
1779403200	102.62	4.38	4.46	98.35	102.99	97.18	4367915
1779316800	98.24	3.97	4.21	93.91	98.25	92.31	2342278
1779230400	94.27	-0.34	-0.36	94.25	95.72	93.055	2126655
1779144000	94.61	1.05	1.12	93.75	96.8	93.28	2545696
1778884800	93.56	-1.41	-1.48	94.68	95.09	92.98	1772027
1778798400	94.97	1.04	1.11	95.02	95.75	94.09	1892588
1778712000	93.93	-0.96	-1.01	94.69	95.67	93.75	1819414
1778625600	94.89	-1.76	-1.82	95.95	95.96	94.33	2306330
1778539200	96.65	-3.77	-3.75	99.41	99.43	96.285	2069751
1778280000	100.42	-2.3	-2.24	101.94	102.62	99.23	1780097
1778193600	102.72	-1.2	-1.15	104.92	106.01	102.2	1791699
1778107200	103.92	5.38	5.46	102.95	104.69	101.01	2138680
1778020800	98.54	0.89	0.91	97.74	99.5	96.78	2241857
1777934400	97.65	-3.23	-3.20	99.65	100.485	97	1792589
1777675200	100.88	-1.32	-1.29	103.5	103.755	100.38	1382508
1777588800	102.2	0.86	0.85	101.17	103.73	101.1	1788585
1777502400	101.34	-4.84	-4.56	105.44	105.94	100.44	2398359
1777416000	106.18	-0.59	-0.55	107.27	107.93	105.67	1300233
1777329600	106.77	-1.76	-1.62	108.7	109.15	106.56	1241752
1777070400	108.53	0.82	0.76	107.7	109.335	107.4	1074888
1776984000	107.71	0.02	0.02	106.99	107.955	105.5	1458370
1776897600	107.69	-2.48	-2.25	110.53	110.66	107.07	1609007
1776811200	110.17	-0.89	-0.80	110.8	112.775	109.83	1404504
1776724800	111.06	-1.44	-1.28	111.78	113.66	109.29	1600657
1776465600	112.5	4.17	3.85	110.7	113.87	110.06	1841907
1776379200	108.33	-0.54	-0.50	109.45	110.9099	108.24	1503568
1776292800	108.87	1.06	0.98	108.56	110.32	108.15	1390768
1776206400	107.81	-0.33	-0.31	108.67	110.34	107.47	1389496
1776120000	108.14	0.28	0.26	107.68	108.65	106.67	1224938
1775860800	107.86	-1.91	-1.74	110.3	110.99	107.0035	1308291
1775774400	109.77	3.42	3.22	106	110.44	105.07	1527152
1775688000	106.35	6.09	6.07	105.575	107.355	105.34	2005944