Docebo Inc【DCBO】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	1.14	4.84487887803	23.53	27.32	23.17	309640	24.97071028	CS
4	-2.92	-10.5835447626	27.59	29.1	22.26	160656	24.86568349	CS
12	-5.66	-18.6613913617	30.33	30.33	19.98	121475	25.06259555	CS
26	-5.49	-18.2029177719	30.16	32.36	19.98	119324	25.59501974	CS
52	-12.32	-33.3062989997	36.99	45.62	19.98	86647	29.43217818	CS
156	-21.83	-46.9462365591	46.5	76.27	19.98	65821	43.80341276	CS
260	-38.13	-60.7165605096	62.8	117.55	19.98	70482	53.7265124	CS

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
1780609200	23.23	0	0.00	23.23	23.23	23.23	0
1780522800	23.23	-2.92	-11.17	25.99	25.99	23.17	268671
1780436400	26.15	-1.15	-4.21	27.04	27.04	25.52	110285
1780350000	27.3	2.53	10.21	24.92	27.32	24.92	225771
1780090800	24.77	-0.01	-0.04	24.99	25.83	24.77	833547
1780004400	24.78	0.94	3.94	23.53	24.98	23.53	109927
1779918000	23.84	-0.14	-0.58	23.88	24.13	23.51	67624
1779831600	23.98	-1.03	-4.12	24.36	24.41	23.57	114319
1779745200	25.01	0.9	3.73	23.76	25.38	23.73	59181
1779486000	24.11	0.4	1.69	23.75	24.57	23.61	77168
1779399600	23.71	-0.58	-2.39	23.58	24.01	23.3	53508
1779313200	24.29	0.31	1.29	23.5	24.29	22.88	82400
1779226800	23.98	0.23	0.97	23.75	24.51	23.64	79960
1778881200	23.75	1.25	5.56	22.47	24.15	22.47	99774
1778794800	22.5	-0.44	-1.92	23.13	23.47	22.26	192584
1778708400	22.94	-0.98	-4.10	23.89	23.89	22.76	95789
1778622000	23.92	-2.22	-8.49	25.8	26.04	23.7	167611
1778535600	26.14	-2.92	-10.05	28.99	28.99	25.43	188514
1778276400	29.06	0.48	1.68	28.9	29.1	26.4	143161
1778190000	28.58	1.31	4.80	27.59	28.69	27.59	82670
1778103600	27.27	-0.47	-1.69	27.88	27.88	26.58	72726
1778017200	27.74	-1.11	-3.85	28.92	28.94	27.43	91333
1777930800	28.85	0.85	3.04	28.72	29.19	28.22	162291
1777671600	28	2.03	7.82	26.21	28.25	26	131824
1777585200	25.97	0.67	2.65	25.2	26.2	24.59	86023
1777498800	25.3	-0.55	-2.13	25.66	26.38	24.95	62412
1777412400	25.85	0.43	1.69	25.26	26.3	25.25	73949
1777326000	25.42	0.46	1.84	25.26	25.83	24.75	82286
1777066800	24.96	0.75	3.10	24.26	25	23.73	78665
1776980400	24.21	-2.03	-7.74	26.02	26.02	23.77	135754
1776894000	26.24	1.35	5.42	25.22	26.33	24.32	158527
1776807600	24.89	1.27	5.38	25.01	26.36	24.61	198252
1776721200	23.62	0.68	2.96	23.02	23.65	23	49682
1776462000	22.94	0.74	3.33	22.29	23.2	22.29	61352
1776375600	22.2	-0.05	-0.22	22.71	22.71	22.07	76681
1776289200	22.25	0.73	3.39	21.59	22.65	21.59	107418
1776202800	21.52	0.32	1.51	21.25	21.7	21.06	92048
1776116400	21.2	0.84	4.13	20.36	21.34	19.98	107798
1775857200	20.36	-1.83	-8.25	22.17	22.17	20.32	121780
1775770800	22.19	-1.13	-4.85	23.42	23.42	21.65	101727
1775684400	23.32	-0.34	-1.44	24.43	24.5	23.13	86960
1775598000	23.66	-0.55	-2.27	24.21	24.25	23.5	53486
1775511600	24.21	0.4	1.68	23.8	24.33	23.63	31117
1775166000	23.81	-0.33	-1.37	23.63	24.13	23.44	57510
1775079600	24.14	-0.24	-0.98	24.69	24.95	24.1	33741
1774993200	24.38	1.05	4.50	23.77	24.75	23.54	50782
1774906800	23.33	0.23	1.00	23.23	23.53	22.96	69443
1774647600	23.1	-1.44	-5.87	24.39	24.39	22.96	110452
1774561200	24.54	-0.36	-1.45	24.56	25.5	24.48	107278
1774474800	24.9	-0.64	-2.51	26	26.07	24.56	83577
1774388400	25.54	-1.35	-5.02	26.51	26.52	25.19	96710
1774302000	26.89	0.27	1.01	26.66	27.16	26.43	128160
1774042800	26.62	-0.35	-1.30	26.43	26.98	26.33	149736
1773956400	26.97	-0.19	-0.70	27.17	27.7	26.8	79401
1773870000	27.16	-0.09	-0.33	27.01	27.74	27.01	76255
1773783600	27.25	-0.05	-0.18	27.31	27.75	27.02	175310
1773697200	27.3	1.21	4.64	26.52	27.5	26.1	105578
1773438000	26.09	-0.7	-2.61	27.18	27.18	25.97	142781
1773351600	26.79	-3.86	-12.59	30.33	30.33	26.7	302299
1773265200	30.65	5.25	20.67	26.13	30.75	26.1	390611
1773178800	25.4	-0.34	-1.32	25.64	25.64	24.7	78393
1773092400	25.74	-0.61	-2.31	26.05	26.4	25.22	70360
1772836800	26.35	0.33	1.27	25.77	26.69	25.77	130796
1772750400	26.02	0.63	2.48	25.4	26.66	25.4	181676