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	1	1.60256410256	62.4	65.4	61.6	1131	63.74240764	DE
4	11.4	21.9230769231	52	65.4	49.3	1870	58.66828303	DE
12	6.81	12.0339282559	56.59	65.4	49	1178	56.754679	DE
26	7.53	13.4777161267	55.87	65.4	49	1295	58.47510424	DE
52	-11.839999	-15.7363093532	75.239999	78.5	46.84	1460	58.49250175	DE
156	-52.02	-45.0701784786	115.42	131.8	46.84	1222	72.09087927	DE
260	-256.2	-80.1627033792	319.6	582.6	46.84	789	80.86786367	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
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
1775075100	54.2	-0.26	-0.48	54.85	54.86	54.2	134
1774988700	54.46	-0.29	-0.53	54.23	54.64	54.23	516
1774902300	54.75	0.68	1.26	54.41	54.75	54.41	414
1774646700	54.07	-3.48	-6.05	57.5	57.5	53.89	1083
1774560300	57.55	-0.09	-0.16	57.45	58.3	57.45	869
1774473900	57.64	0.68	1.19	58	58	57.47	648
1774387500	56.96	-1.68	-2.86	57.92	58.3	56.5	1288
1774301100	58.64	0.07	0.12	57.24	58.8	56.97	2354
1774041900	58.57	0.21	0.36	57.63	58.57	57.63	918
1773955500	58.36	-0.57	-0.97	58.48	59.35	58.36	443
1773869100	58.93	0.71	1.22	58.9	58.93	58.47	112
1773782700	58.22	0.85	1.48	57.95	59.22	57.38	2075
1773696300	57.37	1.53	2.74	56.82	57.63	56.64	356
1773437100	55.84	-0.95	-1.67	56.59	56.72	55.84	246
1773350700	56.79	-0.64	-1.11	57.36	57.36	56.7	302
1773264300	57.43	-0.96	-1.64	58.22	58.38	57	832
1773177900	58.39	0.08	0.14	59.38	60	57.33	1147
1773091500	58.31	-1.19	-2.00	57.73	58.63	57.61	323