Dynatrace Inc【DT】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	-2.425	-5.61407570321	43.195	44.99	40.68	4938408	43.2378016	CS
4	0.72	1.79775280899	40.05	44.99	32.75	6865472	39.7314452	CS
12	1.5	3.81970970206	39.27	44.99	31.635	6736817	37.82924965	CS
26	-3.88	-8.68980963046	44.65	46.51	31.635	6223884	38.12595028	CS
52	-14.22	-25.8592471358	54.99	57.55	31.635	4695093	41.98451938	CS
156	-10.49	-20.4642996488	51.26	63	31.635	3578418	46.63664162	CS
260	-13.54	-24.9309519426	54.31	80.1276	29.41	3150032	46.38609483	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
1781044800	40.77	-1.15	-2.74	41.22	41.9	39.91	5834091
1780958400	41.92	-0.27	-0.64	42.105	42.47	41.43	4983449
1780699200	42.19	-1.06	-2.45	43.3	43.77	41.91	4730907
1780612800	43.25	-0.19	-0.44	44.18	44.34	43.19	3454126
1780526400	43.44	-1.53	-3.40	44.55	44.55	42.94	5535351
1780440000	44.97	0.5	1.12	43.195	44.99	42.66	5984650
1780353600	44.47	1.88	4.41	43.53	44.84	42.54	6619804
1780094400	42.59	2.08	5.13	40.95	43	40.82	7089718
1780008000	40.51	1.6	4.11	40.43	40.8	39.17	4686999
1779921600	38.91	-1.69	-4.16	40.07	40.52	38.74	3804516
1779835200	40.6	-0.61	-1.48	41	41.17	39.985	4543658
1779489600	41.21	2.06	5.26	39.53	41.35	39.31	4502388
1779403200	39.15	-0.72	-1.81	39.46	39.67	38.75	4235204
1779316800	39.87	-0.09	-0.23	39.1	39.915	38.84	5421421
1779230400	39.96	0.11	0.28	40.89	41.36	39.78	6601545
1779144000	39.85	1.49	3.88	38.19	40.14	37.91	7329193
1778884800	38.36	1.24	3.34	37.05	38.67	36.42	8549431
1778798400	37.12	2.39	6.88	34.8	37.285	34.73	11033977
1778712000	34.73	-4.48	-11.43	33.46	35.85	32.75	20787659
1778625600	39.21	-1.02	-2.54	40.05	40.14	38.66	10546418
1778539200	40.23	-0.47	-1.15	40.35	40.94	39.91	5643109
1778280000	40.7	0.33	0.82	40.08	40.8	39.14	5280370
1778193600	40.37	2.16	5.65	40.01	41	39.82	5785684
1778107200	38.21	-0.41	-1.06	38.02	38.96	37.7201	4466657
1778020800	38.62	-0.13	-0.34	38.95	39.39	38.2	3887463
1777934400	38.75	1.14	3.03	37.76	39	37.7	4337458
1777675200	37.61	1.4	3.87	37.3	38	36.705	4579941
1777588800	36.21	-0.19	-0.52	36.25	36.38	35.5	6386680
1777502400	36.4	0.41	1.14	35.94	36.445	35.41	5029433
1777416000	35.99	0.38	1.07	36.73	37.48	35.9001	7297115
1777329600	35.61	0.32	0.91	35.06	35.97	34.8	4838901
1777070400	35.29	1	2.92	34.41	35.305	33.98	4884375
1776984000	34.29	-1.85	-5.12	35	35	33.52	9104076
1776897600	36.14	0.42	1.18	35.68	36.455	35.4	7454529
1776811200	35.72	0.28	0.79	36.2	36.7	35.36	9778828
1776724800	35.44	-0.16	-0.45	35.58	36.24	35.06	9975809
1776465600	35.6	-0.02	-0.06	36.34	36.41	35.29	4677881
1776379200	35.62	0.17	0.48	36.32	36.58	35.35	4602076
1776292800	35.45	2.18	6.55	33.88	35.565	33.74	6173364
1776206400	33.27	-0.48	-1.42	34.2	34.61	33.09	5864235
1776120000	33.75	1.39	4.30	32.6	33.94	32.58	5806983
1775860800	32.36	-1.46	-4.32	33.85	34.13	31.635	9550274
1775774400	33.82	-2.98	-8.10	36.41	36.515	33.72	6457393
1775688000	36.8	-0.4	-1.08	37.52	37.96	36.755	5183789
1775601600	37.2	-0.27	-0.72	37.1	37.76	37.03	6309417
1775515200	37.47	-0.22	-0.58	37.7	37.91	37.095	3903219
1775169600	37.69	0.92	2.50	37.14	37.86	36.28	3708173
1775083200	36.77	-0.21	-0.57	37.15	37.46	36.2	3790566
1774996800	36.98	-0.15	-0.40	37.22	37.76	36.83	4652211
1774910400	37.13	1.22	3.40	36.27	37.61	36.03	6432657
1774651200	35.91	-1.46	-3.91	36.76	36.76	35.205	4148924
1774564800	37.37	0.92	2.52	36.45	37.79	36.27	3570740
1774478400	36.45	-0.1	-0.27	37.19	37.66	36.02	6734459
1774392000	36.55	-1.77	-4.62	38	38.11	36.3	7268704
1774305600	38.32	0.27	0.71	38.04	38.66	37.7	6552066
1774046400	38.05	-1.01	-2.59	38.66	38.66	37.62	27369263
1773960000	39.06	-1.18	-2.93	38.83	39.93	38.23	13440199
1773873600	40.24	0.47	1.18	39.28	40.35	39.06	8928552
1773787200	39.77	0.4	1.02	39.27	40.42	39.185	6409062
1773700800	39.37	0.98	2.55	39.04	39.51	38.64	8820186
1773441600	38.39	0.37	0.97	38.15	38.58	37.5	8865407
1773355200	38.02	0.45	1.20	37.52	39.01	37.5	7104147
1773268800	37.57	-0.2	-0.53	38.12	38.5225	36.8003	5546815
1773182400	37.77	-1.12	-2.88	38.75	38.75	37.4	5410756