Descartes Sys Grp Inc【DC2】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	2.4	4.03022670025	59.55	61.3	57.6	219	60.4836	DE
4	0.7	1.14285714286	61.25	69.15	57.6	168	63.93970241	DE
12	1.35	2.22772277228	60.6	69.15	54.35	151	61.73450271	DE
26	-15	-19.4931773879	76.95	76.95	52.6	151	59.88305206	DE
52	-23.45	-27.4590163934	85.4	93.85	52.6	157	71.68094753	DE
156	-7.75	-11.1190817791	69.7	120.9	52.6	185	85.21720136	DE
260	-7.75	-11.1190817791	69.7	120.9	52.6	185	85.21720136	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	61.3	1	1.66	59.8	61.3	59.8	67
1782419100	60.3	0.5	0.84	60.3	60.3	60.3	150
1782332700	59.8	0.75	1.27	59.8	59.8	59.8	90
1782246300	59.05	-1.9	-3.12	57.6	60	57.6	109
1782159900	60.95	2.15	3.66	59.55	60.95	58.65	526
1781900700	58.8	0	0.00	58.8	58.8	58.8	0
1781814300	58.8	-2.7	-4.39	59.05	59.3	58.8	42
1781727900	61.5	0.15	0.24	61.45	61.5	61.45	41
1781641500	61.35	-1.3	-2.08	62.2	62.2	61.35	90
1781555100	62.65	-1.45	-2.26	63.4	63.55	62.65	45
1781295900	64.099999	-0.15	-0.23	64.05	64.099999	63.2	186
1781209500	64.25	0	0.00	64.25	64.25	64.25	0
1781123100	64.25	-0.1	-0.16	64.25	64.25	64.25	30
1781036700	64.349999	-1.1	-1.68	65.7	66	64.349999	14
1780950300	65.45	-2	-2.97	65.599999	65.599999	65.45	201
1780691100	67.45	-0.25	-0.37	67.8	67.8	67.45	390
1780604700	67.7	3.3	5.12	64.2	68.8	63.2	266
1780518300	64.4	-1.75	-2.65	63.5	64.4	63.5	76
1780431900	66.15	-2.5	-3.64	69.15	69.15	66.15	390
1780345500	68.65	6.6	10.64	66.45	68.75	65.65	111
1780086300	62.05	0.85	1.39	61.25	62.05	61.25	268
1779999900	61.2	0.5	0.82	61.2	61.2	61.2	20
1779913500	60.7	-2.05	-3.27	60.2	60.7	59.7	322
1779827100	62.75	-0.35	-0.55	62.75	62.75	62.75	5
1779740700	63.1	1.75	2.85	63.1	63.1	63.1	1
1779481500	61.35	0	0.00	61.35	61.35	61.35	0
1779395100	61.35	1	1.66	62.1	62.1	61.35	288
1779308700	60.35	0	0.00	60.35	60.35	60.35	0
1779222300	60.35	-0.1	-0.17	60.35	60.35	60.35	1
1779135900	60.45	2.15	3.69	58.65	60.45	58.65	103
1778876700	58.3	0.75	1.30	58.15	58.3	58.15	35
1778790300	57.55	0.9	1.59	57.55	57.55	57.55	6
1778703900	56.65	-1.05	-1.82	57.1	57.1	56.65	93
1778617500	57.7	-2.25	-3.75	58.3	58.35	57.7	160
1778531100	59.95	-0.55	-0.91	60.5	60.55	59.95	54
1778271900	60.5	-0.45	-0.74	60.5	60.5	60.5	55
1778185500	60.95	-0.3	-0.49	61	61	60.95	139
1778099100	61.25	-2.3	-3.62	61.35	61.35	60.75	15
1778012700	63.55	-0.65	-1.01	63.55	63.55	63.55	53
1777926300	64.2	2.9	4.73	63.35	64.2	62.7	5
1777580700	61.3	0.6	0.99	61.3	61.3	61.3	4
1777494300	60.7	0.5	0.83	60.7	60.7	60.7	26
1777407900	60.2	-0.9	-1.47	61.25	61.25	60.2	106
1777321500	61.1	-0.05	-0.08	61.7	61.7	61.1	4
1777062300	61.15	-0.15	-0.24	62.25	62.25	61.15	100
1776975900	61.3	-4.05	-6.20	63.85	63.85	61.3	33
1776889500	65.349999	-0.9	-1.36	65.2	65.349999	65.2	11
1776803100	66.25	0.35	0.53	66.25	66.25	66.25	98
1776716700	65.9	1.1	1.70	65.9	65.9	65.9	1
1776457500	64.8	-0.2	-0.31	63.3	65.5	63.3	96
1776371100	65	5.8	9.80	60.4	65	60.4	48
1776284700	59.2	3.35	6.00	58.95	59.2	58.95	4
1776198300	55.85	0	0.00	55.85	55.85	55.85	0
1776111900	55.85	-0.35	-0.62	55.1	55.85	55.1	13
1775852700	56.2	1.85	3.40	54.5	56.2	54.5	30
1775766300	54.35	-6	-9.94	56	56	54.35	100
1775679900	60.35	0.25	0.42	59.3	60.6	59.3	968
1775593500	60.1	0.25	0.42	60.6	62.4	60.1	1831
1775161500	59.85	0	0.00	59.85	59.85	59.85	0
1775075100	59.85	-1.15	-1.89	60.75	61.85	59.85	23
1774988700	61	0	0.00	61	61	61	0
1774902300	61	0	0.00	60.1	61.05	60.1	393
1774591200	61	0	0.00	61	61	61	0