Dassault Systemes SA【DSYA】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	0.860001	5.05140117776	17.024999	17.954999	16.829999	5247	17.21194834	DE
4	-0.9	-4.79105669417	18.785	20.5	16.809999	6664	18.29412692	DE
12	0.325001	1.85080306667	17.559999	20.7	16.45	5895	18.65509036	DE
26	-5.865	-24.6947368421	23.75	24.95	15.925	10652	18.85339179	DE
52	-12.945	-41.988323062	30.83	33	15.925	7674	21.46082575	DE
156	-18.649999	-51.0469399493	36.534999	48.87	15.925	4156	26.70824258	DE
260	-18.649999	-51.0469399493	36.534999	48.87	15.925	4156	26.70824258	DE

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
1782505500	17.91	0.36	2.02	17.45	17.954999	17.42	3582
1782419100	17.555	0.25	1.44	17.41	17.829999	17.23	2303
1782332700	17.305	-0.13	-0.75	17.475	17.635	17.235	5031
1782246300	17.434999	0.43	2.53	16.875	17.6	16.829999	4221
1782159900	17.005	-0.1	-0.56	17.1	17.364999	16.895	5858
1781900700	17.1	-0.01	-0.09	17.024999	17.445	16.899999	8820
1781814300	17.114999	-0.21	-1.21	17.26	17.355	16.809999	12018
1781727900	17.325	-0.06	-0.32	17.43	17.44	17	4810
1781641500	17.38	0.02	0.12	17.375	17.765	17.274999	9680
1781555100	17.36	0.09	0.52	17.55	17.809999	17.22	4147
1781295900	17.27	-1.21	-6.55	18.565	18.78	17.145	15584
1781209500	18.48	-0.74	-3.83	19.265	19.37	18.165	6852
1781123100	19.215	-0.59	-2.95	19.739999	19.765	19.12	2421
1781036700	19.8	-0.15	-0.78	19.94	19.985	19.555	3165
1780950300	19.954999	0.37	1.89	19.434999	19.954999	19.42	3014
1780691100	19.585	-0.53	-2.61	20.01	20.5	19.57	4849
1780604700	20.11	1.14	5.98	18.965	20.22	18.96	8727
1780518300	18.975	-0.46	-2.34	19.43	19.434999	18.885	4147
1780431900	19.43	-0.87	-4.29	20.34	20.46	19.36	8041
1780345500	20.3	1.56	8.32	18.774999	20.41	18.765	12712
1780086300	18.739999	0.01	0.08	18.785	18.875	18.485	6877
1779999900	18.725	-1.08	-5.45	19.649999	19.915	18.399999	7839
1779913500	19.805	-0.58	-2.82	20.309999	20.7	19.735	3763
1779827100	20.38	-0.3	-1.45	20.59	20.6	20.309999	1414
1779740700	20.68	0.43	2.12	20.51	20.68	20.41	2593
1779481500	20.25	0.05	0.25	20.3	20.62	20.11	3642
1779395100	20.2	-0.11	-0.54	20.239999	20.329999	19.995	1711
1779308700	20.309999	-0.02	-0.10	20.28	20.52	19.899999	3801
1779222300	20.329999	0.56	2.81	19.745	20.6	19.725	6227
1779135900	19.774999	-0.09	-0.45	19.68	20.12	19.62	2824
1778876700	19.864999	0.35	1.82	19.295	19.93	19.295	2686
1778790300	19.51	0.36	1.88	19.21	19.585	19.17	716
1778703900	19.149999	-0.22	-1.14	19.399999	19.425	18.86	3409
1778617500	19.37	-0.12	-0.62	19.405	19.405	19.075	2504
1778531100	19.489999	-0.12	-0.59	19.505	19.7	19.16	3837
1778271900	19.605	-0.05	-0.25	19.715	19.954999	19.489999	2339
1778185500	19.655	-0.17	-0.86	19.805	19.855	19.54	4049
1778099100	19.825	0.29	1.51	19.76	20.399999	19.399999	5552
1778012700	19.53	0.45	2.36	19.165	19.635	19.13	2961
1777926300	19.079999	-0.06	-0.31	19.19	19.48	19.03	3955
1777580700	19.14	0.18	0.92	18.899999	19.14	18.864999	2522
1777494300	18.965	0.18	0.93	18.875	19.035	18.399999	3448
1777407900	18.79	-0.6	-3.09	19.345	19.579999	18.76	7442
1777321500	19.39	0	0.03	19.44	19.57	19.235	3820
1777062300	19.385	0.21	1.07	19.195	19.645	19.05	5280
1776975900	19.18	0.4	2.13	19	20.34	18.7	22849
1776889500	18.78	-0.12	-0.63	19.035	19.085	18.7	4702
1776803100	18.899999	-0.04	-0.18	19.005	19.245	18.899999	4305
1776716700	18.934999	-0.47	-2.42	19.274999	19.274999	18.835	5652
1776457500	19.405	0.88	4.72	18.59	19.559999	18.59	14328
1776371100	18.53	0.53	2.94	18.015	18.635	18.015	16026
1776284700	18	0.2	1.10	17.704999	18.204999	17.64	3654
1776198300	17.805	0.16	0.88	17.715	17.825	17.54	7199
1776111900	17.649999	0.6	3.52	16.805	17.649999	16.45	9676
1775852700	17.05	0.07	0.38	16.98	17.225	16.87	10190
1775766300	16.985	-0.64	-3.63	17.559999	17.585	16.809999	5397
1775679900	17.625	-0.03	-0.17	18.285	18.36	17.559999	8033
1775593500	17.655	0.09	0.48	17.559999	17.785	17.355	2402
1775161500	17.57	-0.04	-0.26	17.27	17.665	17.255	5382
1775075100	17.614999	0.31	1.82	17.345	17.89	17.345	12149
1774988700	17.3	0.71	4.25	16.815	17.6	16.805	13769
1774902300	16.594999	0.11	0.64	16.51	17	16.489999	6742
1774646700	16.489999	-0.4	-2.37	17.024999	17.075	16.46	6759