DoubleVerify Holdings Inc【DV】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	0.48	5.00521376434	9.59	10.9	9.52	4126870	10.36608172	CS
4	-0.67	-6.23836126629	10.74	11.4	8.6	3601583	9.77748463	CS
12	-0.33	-3.17307692308	10.4	11.545	8.6	2846960	10.07241853	CS
26	-0.73	-6.75925925926	10.8	11.685	8.6	2702951	10.26352301	CS
52	-4.68	-31.7288135593	14.75	16.82	7.64	2871309	11.74339102	CS
156	-24.64	-70.9881878421	34.71	43	7.64	2386392	18.81877894	CS
260	-25.42	-71.6258100873	35.49	48.42	7.64	1815956	20.76269573	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	10.25	-0.32	-3.03	10.73	10.83	10.14	2374728
1780612800	10.57	0.37	3.63	10.47	10.9	10.44	3505215
1780526400	10.2	-0.45	-4.23	10.59	10.605	9.98	3823521
1780440000	10.65	0.11	1.04	10.38	10.73	10.2	5891471
1780353600	10.54	0.84	8.66	9.85	10.54	9.77	3792821
1780094400	9.7	0.04	0.41	9.59	9.75	9.52	3621324
1780008000	9.66	-0.02	-0.21	9.71	9.7899999	9.595	2030190
1779921600	9.68	0	0.00	9.67	10.01	9.65	2003547
1779835200	9.68	-0.15	-1.53	9.8	9.9	9.615	2501983
1779489600	9.83	0.31	3.26	9.64	9.84	9.55	2350885
1779403200	9.52	0.14	1.49	9.31	9.655	9.21	2596305
1779316800	9.38	-0.08	-0.85	9.32	9.395	8.92	7376136
1779230400	9.46	0.19	2.05	9.53	9.685	9.27	3753590
1779144000	9.27	0.21	2.32	9.1649999	9.46	8.955	3634036
1778884800	9.06	0.45	5.23	8.74	9.195	8.73	4242138
1778798400	8.61	-0.27	-3.04	9.07	9.16	8.6	4337973
1778712000	8.88	-1.13	-11.29	9.89	9.91	8.8	3842911
1778625600	10.01	-0.42	-4.03	10.435	10.44	10	2580101
1778539200	10.43	-0.63	-5.70	11.14	11.4	10.345	3797979
1778280000	11.06	0.21	1.94	10.74	11.09	10.55	2747943
1778193600	10.85	-0.3	-2.69	10.9	11.51	10.345	3983629
1778107200	11.15	-0.31	-2.71	11.37	11.495	11.13	2133394
1778020800	11.46	0.06	0.53	11.35	11.545	11.23	2294577
1777934400	11.4	0.09	0.80	11.29	11.52	11.23	2387477
1777675200	11.31	0.29	2.63	11.27	11.44	11.18	2393211
1777588800	11.02	0.06	0.55	10.83	11.06	10.74	1821415
1777502400	10.96	0.05	0.46	10.94	11.045	10.775	1674634
1777416000	10.91	0	0.00	10.97	11.055	10.825	1585396
1777329600	10.91	0.02	0.18	10.8	11.18	10.7	2092542
1777070400	10.89	0.46	4.41	10.49	10.94	10.35	2177239
1776984000	10.43	-0.29	-2.71	10.49	10.5525	10.16	1389316
1776897600	10.72	0.06	0.56	10.69	10.805	10.555	1736063
1776811200	10.66	-0.12	-1.11	10.82	10.98	10.625	1455328
1776724800	10.78	0.01	0.09	10.74	10.915	10.695	1878441
1776465600	10.77	0.05	0.47	10.86	10.935	10.67	1765576
1776379200	10.72	0.17	1.61	10.6	10.79	10.595	1419355
1776292800	10.55	0.43	4.25	10.16	10.565	10.16	2003469
1776206400	10.12	0.05	0.50	10.15	10.435	10.05	1654270
1776120000	10.07	0.52	5.45	9.58	10.08	9.51	2210354
1775860800	9.55	-0.18	-1.85	9.74	9.77	9.375	2361104
1775774400	9.73	-0.36	-3.57	10.05	10.1	9.535	2707858
1775688000	10.09	0.01	0.10	10.29	10.38	10.065	3035988
1775601600	10.08	0.02	0.20	10.1	10.22	9.99	2533702
1775515200	10.06	0.12	1.21	9.96	10.23	9.96	4145623
1775169600	9.94	0.16	1.64	9.78	10.07	9.685	3440841
1775083200	9.78	0.28	2.95	9.49	9.89	9.44	3166980
1774996800	9.5	0.01	0.11	9.56	9.775	9.41	2384454
1774910400	9.49	0.18	1.93	9.25	9.625	9.25	2195588
1774651200	9.31	-0.52	-5.29	9.68	9.74	9.09	2531262
1774564800	9.83	-0.02	-0.20	9.8	10.04	9.8	2258825
1774478400	9.85	-0.03	-0.30	9.97	10.06	9.705	2666279
1774392000	9.88	-0.29	-2.85	10.11	10.115	9.83	3215148
1774305600	10.17	0.12	1.19	10.07	10.205	9.985	2205432
1774046400	10.05	0.01	0.10	10.01	10.07	9.84	4585876
1773960000	10.04	0.05	0.50	9.92	10.14	9.9	2700433
1773873600	9.99	-0.01	-0.10	9.8699999	10.17	9.81	2381410
1773787200	10	-0.15	-1.48	10.22	10.49	9.955	3449506
1773700800	10.15	-0.06	-0.59	10.16	10.28	10.1	3853572
1773441600	10.21	-0.15	-1.45	10.4	10.4	10.07	2818053
1773355200	10.36	-0.23	-2.17	10.69	10.805	10.32	2863706
1773268800	10.59	-0.02	-0.19	10.7	10.855	10.535	4228351
1773182400	10.61	-0.19	-1.76	10.83	10.91	10.555	2923466
1773096000	10.8	-0.21	-1.91	10.84	10.88	10.535	2670907
1772840400	11.01	0.09	0.82	10.96	11.035	10.75	2628289