Dexcom Inc【DC4】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	3.98671096346	60.2	62.8	58.8	461	60.52249675	DE
4	0.2	0.320512820513	62.4	68.2	58.8	885	63.78625678	DE
12	6.6	11.7857142857	56	68.2	49	1220	58.42929995	DE
26	5.46	9.55547777389	57.14	68.2	49	1251	59.23389765	DE
52	-8.01	-11.344002266	70.61	78.5	46.84	1489	58.35450036	DE
156	-56.44	-47.4126344086	119.04	131.8	46.84	1239	71.80000298	DE
260	-298.1	-82.6448572221	360.7	582.6	46.84	803	80.55082142	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	62.8	0.6	0.96	62.2	62.8	62.2	68
1783023900	62.2	1.6	2.64	59.8	62.2	59.8	224
1782937500	60.6	1.6	2.71	59.2	60.8	58.8	446
1782851100	59	-2	-3.28	60	60	59	568
1782764700	61	0.2	0.33	62	62.4	60.8	789
1782505500	60.8	0.4	0.66	60.2	61.4	59.8	280
1782419100	60.4	-1.2	-1.95	61.6	62.2	60.4	988
1782332700	61.6	1	1.65	60.8	61.8	60.6	412
1782246300	60.6	0.4	0.66	60	61.8	60	832
1782159900	60.2	-3.2	-5.05	63.2	64	60.2	1570
1781900700	63.4	0.2	0.32	63.4	63.4	62.8	245
1781814300	63.2	1.4	2.27	62.6	63.2	61.6	534
1781727900	61.8	-1	-1.59	63.4	64	61.8	238
1781641500	62.8	-0.8	-1.26	63.6	64.4	62.8	700
1781555100	63.6	-1.6	-2.45	65.8	66.4	63.4	1972
1781295900	65.2	0.2	0.31	64.8	65.599999	63.8	323
1781209500	65	-0.4	-0.61	64.599999	65.599999	64.599999	568
1781123100	65.4	-2.4	-3.54	68	68	65	934
1781036700	67.8	0.6	0.89	66.8	68.2	65.4	1984
1780950300	67.2	4	6.33	63.8	68	63	3444
1780691100	63.2	1.6	2.60	62.4	64.4	62.4	645
1780604700	61.6	-1	-1.60	63.4	63.8	61.6	930
1780518300	62.6	-0.6	-0.95	63.6	63.8	62	414
1780431900	63.2	-2.2	-3.36	63.6	64.599999	62.8	529
1780345500	65.4	2.2	3.48	63.2	65.4	62.6	2184
1780086300	63.2	1.4	2.27	62.4	63.2	61.8	1600
1779999900	61.8	1.4	2.32	60.2	62.6	60.2	2086
1779913500	60.4	-1.8	-2.89	62.2	62.2	60.4	646
1779827100	62.2	-0.4	-0.64	62.2	62.6	61.2	7939
1779740700	62.6	0	0.00	62.6	62.6	62.4	578
1779481500	62.6	1.4	2.29	62.2	62.8	61.6	1475
1779395100	61.2	0	0.00	60.8	61.6	60.6	1889
1779308700	61.2	3.8	6.62	57.8	61.4	57.6	2442
1779222300	57.4	1.8	3.24	55.8	57.4	55.6	1877
1779135900	55.6	2.4	4.51	53	55.8	52.6	3228
1778876700	53.2	3.2	6.40	51.6	54	50.6	2987
1778790300	50	0	0.00	50.2	50.6	49.3	3032
1778703900	50	-1.8	-3.47	52.2	52.6	50	1322
1778617500	51.8	1.6	3.19	50.2	51.8	50.2	936
1778531100	50.2	-1.4	-2.71	51.4	51.4	50	962
1778271900	51.6	-0.4	-0.77	52	52	51.4	353
1778185500	52	0.6	1.17	51.8	52.4	51.6	458
1778099100	51.4	0.6	1.18	50.6	51.4	50.4	476
1778012700	50.8	-0.4	-0.78	51.2	51.8	50.4	1901
1777926300	51.2	0.8	1.59	52	52.4	50.8	412
1777580700	50.4	1.3	2.65	49	50.8	49	903
1777494300	49.1	-1.7	-3.35	50.8	50.8	49	870
1777407900	50.8	-1.6	-3.05	52.4	53.2	50.8	1572
1777321500	52.4	-0.2	-0.38	52.6	52.8	52.2	1367
1777062300	52.6	-1.2	-2.23	54	54	51.6	430
1776975900	53.8	0	0.00	53.8	54.4	53.8	642
1776889500	53.8	-0.6	-1.10	53.2	54.2	53.2	136
1776803100	54.4	-0.4	-0.73	55.2	55.2	54.4	73
1776716700	54.8	1.4	2.62	54.2	54.8	54	2406
1776457500	53.4	1.4	2.69	52.2	53.4	52	335
1776371100	52	-0.4	-0.76	52.6	54	51.8	1540
1776284700	52.4	-0.8	-1.50	53.4	54.4	52	1107
1776198300	53.2	-0.4	-0.75	53.8	53.8	53.2	667
1776111900	53.6	-0.8	-1.47	54.4	54.4	52.4	1462
1775852700	54.4	-1.8	-3.20	56	56.2	54.4	104
1775766300	56.2	0	0.00	55.8	56.4	55.6	72
1775679900	56.2	1.4	2.55	55.2	56.2	55.2	500
1775593500	54.8	0.95	1.76	54.8	55.4	54	363
1775161500	53.85	-0.35	-0.65	53.5	53.85	52.82	488