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	-0.21	-0.47608252097	44.11	46.62	42.3385	4703863	45.03693847	CS
4	2.82	6.86465433301	41.08	46.62	39.65	6088211	42.8349441	CS
12	7.56	20.8035222895	36.34	46.62	32.75	6290495	39.88153492	CS
26	1.42	3.34274952919	42.48	46.62	31.635	6732756	38.31338853	CS
52	-12.02	-21.4949928469	55.92	56	31.635	4963810	41.43825287	CS
156	-9.32	-17.5122134536	53.22	63	31.635	3672967	46.37462018	CS
260	-18.2	-29.307568438	62.1	80.1276	29.41	3228505	46.18043583	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
1783723200	43.68	-1.55	-3.43	45.94	46.22	43.52	2741581
1783636800	45.23	1.39	3.17	42.98	45.53	42.3385	6337277
1783550400	43.84	-1.27	-2.82	44.67	45.08	43.685	3278048
1783464000	45.11	-0.41	-0.90	46.42	46.62	44.99	4253876
1783377600	45.52	0.75	1.68	44.11	46.04	43.82	4946249
1783032000	44.77	-0.61	-1.34	45.26	45.99	44.68	5672141
1782945600	45.38	1.47	3.35	44.535	46.395	44.535	7140253
1782859200	43.91	-0.33	-0.75	43.55	44.14	43.43	3946416
1782772800	44.24	0.87	2.01	44.01	45.69	43.85	9732222
1782513600	43.37	3.09	7.67	40.415	43.37	40.415	14048164
1782427200	40.28	-0.33	-0.81	40.3	41.11	39.65	5612347
1782340800	40.61	0.21	0.52	40.3	41.19	40.12	4519271
1782254400	40.4	-0.06	-0.15	40.74	41.33	40.32	6424902
1782168000	40.46	-0.96	-2.32	40.91	41.67	39.98	3984866
1781822400	41.42	0.17	0.41	41.23	41.715	40.76	10687360
1781736000	41.25	-0.21	-0.51	41.77	42.21	40.68	5629091
1781649600	41.46	0.27	0.66	42.67	42.93	41.415	4769310
1781563200	41.19	0.44	1.08	41.63	42.49	41.1	4621814
1781304000	40.75	0.38	0.94	41.08	41.08	39.705	3984190
1781217600	40.37	-0.21	-0.52	39.92	41.14	39.7341	4280668
1781131200	40.58	-0.19	-0.47	40.49	41.87	40.125	5003385
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	4734463
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