Commvault Systems Inc【D6I】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	7.2	5.68945080996	126.55	137.15	123.2	146	130.40594275	DE
4	32.75	32.4257425743	101	137.15	99	146	118.15196113	DE
12	56.83	73.8819552782	76.92	137.15	73.8	111	101.79499038	DE
26	24.75	22.7064220183	109	137.15	61.74	136	86.1561206	DE
52	-15.25	-10.2348993289	149	173	61.74	115	107.76155801	DE
156	70.75	112.301587302	63	181	60	116	121.77432971	DE
260	70.75	112.301587302	63	181	60	116	121.77432971	DE

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
1783110300	131.44999	0.8	0.61	128	137.15	128	304
1783023900	130.65	-0.05	-0.04	127.05	131.19999	125.8	69
1782937500	130.69999	7.5	6.09	128.6	130.69999	127.65	281
1782851100	123.2	-2	-1.60	123.85	125.65	123.2	8
1782764700	125.2	3.9	3.22	126.55	126.55	125.2	69
1782505500	121.3	3.2	2.71	114.1	121.3	114.1	534
1782419100	118.1	2.05	1.77	115.75	120.05	115.75	256
1782332700	116.05	10.8	10.26	112.8	116.15	112.8	87
1782246300	105.25	-5.35	-4.84	106.3	106.3	105.25	49
1782159900	110.6	-4.35	-3.78	114.95	115.3	108.1	295
1781900700	114.95	0.9	0.79	114.9	123	114.9	314
1781814300	114.05	3.35	3.03	110.05	114.3	110.05	57
1781727900	110.7	2.6	2.41	109.45	110.7	109.4	102
1781641500	108.1	-0.65	-0.60	108.05	108.1	108.05	3
1781555100	108.75	0.5	0.46	111.65	111.65	108.75	101
1781295900	108.25	-2	-1.81	108.8	108.8	108.25	13
1781209500	110.25	0.65	0.59	104.65	110.55	104.65	10
1781123100	109.6	5	4.78	102.4	109.6	100.6	106
1781036700	104.6	-0.7	-0.66	103.15	104.6	103.15	9
1780950300	105.3	2.8	2.73	101	105.3	99	262
1780691100	102.5	-2.95	-2.80	105.15	105.15	102.5	82
1780604700	105.45	2.05	1.98	106.6	106.6	105.45	164
1780518300	103.4	0.7	0.68	101.9	103.4	101.9	140
1780431900	102.7	-3.45	-3.25	106.85	106.85	101.8	29
1780345500	106.15	6.15	6.15	100.75	106.15	100.75	279
1780086300	100	5.9	6.27	93.5	100	93.4	70
1779999900	94.1	1.94	2.11	94.1	94.1	94.1	1
1779913500	92.16	0.7	0.77	92.16	92.16	92.16	123
1779827100	91.46	-3.64	-3.83	91.46	91.46	91.46	1
1779740700	95.1	3.42	3.73	95.1	95.1	95.1	1
1779481500	91.68	1.58	1.75	93.2	94.32	91.68	25
1779395100	90.1	1.68	1.90	90.06	90.1	90.06	140
1779308700	88.42	0.42	0.48	86.96	89.68	86.18	303
1779222300	88	-4.14	-4.49	92.18	92.18	88	51
1779135900	92.14	4.1	4.66	87.54	92.14	87.54	45
1778876700	88.04	1.04	1.20	85.2	88.04	84.099999	48
1778790300	87	-1.38	-1.56	87.08	87.08	84.98	9
1778703900	88.38	0	0.00	88.38	88.38	88.38	0
1778617500	88.38	0	0.00	88.38	88.38	88.38	0
1778531100	88.38	-0.98	-1.10	90.9	90.9	88.38	2
1778271900	89.36	0.7	0.79	86.92	89.36	85.3	85
1778185500	88.66	1.94	2.24	87.68	88.66	87.68	25
1778099100	86.72	-0.84	-0.96	86.72	86.72	86.72	1
1778012700	87.56	0.76	0.88	87.56	87.56	87.56	26
1777926300	86.8	3	3.58	86.86	86.86	86.62	37
1777580700	83.8	-1.06	-1.25	84.9	88.74	83.8	54
1777494300	84.86	0.06	0.07	81	84.86	80	109
1777407900	84.8	6.06	7.70	76.66	85.68	76.66	132
1777321500	78.739999	-0.38	-0.48	78.739999	78.739999	78.739999	1
1777062300	79.12	3.14	4.13	79.3	79.3	76.94	18
1776975900	75.98	-4.78	-5.92	82.76	82.76	75.98	86
1776889500	80.76	-0.36	-0.44	78.92	80.8	78.92	6
1776803100	81.12	2.9	3.71	81.18	82.739999	81.12	6
1776716700	78.22	-2.52	-3.12	78.26	78.26	78.22	66
1776457500	80.739999	-0.42	-0.52	81.86	81.86	79.8	42
1776371100	81.16	3.66	4.72	80.739999	81.16	77.98	136
1776284700	77.5	1.64	2.16	77.34	77.5	74.64	53
1776198300	75.86	-2.14	-2.74	76.099999	76.099999	75.86	17
1776111900	78	3.44	4.61	76.92	78	73.8	989
1775852700	74.56	12.06	19.30	70.18	76.26	67.76	131
1775766300	62.5	-5.2	-7.68	66.36	66.5	61.74	127
1775679900	67.7	-0.62	-0.91	67.7	67.7	67.7	8
1775593500	68.319999	-0.68	-0.99	68.319999	68.319999	68.319999	30