Descartes Systems Group Inc【DSG】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	-2.06	-1.98000768935	104.04	106.47	99.04	217601	102.40277717	CS
4	-0.93	-0.903702264114	102.91	106.47	93.82	310295	98.91637754	CS
12	-3.06	-2.91317593298	105.04	112.73	89.67	312111	100.1421688	CS
26	-20.92	-17.0219690806	122.9	124.77	85.26	333598	99.09084617	CS
52	-38.41	-27.3594985398	140.39	150.74	85.26	271984	111.16976754	CS
156	-1.62	-1.56370656371	103.6	177.98	85.26	172218	122.46354117	CS
260	12.7	14.2249103943	89.28	177.98	72.94	167776	111.36245918	CS

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
1783719600	101.98	0.3	0.30	102.54	104.49	100.85	262784
1783633200	101.68	0.59	0.58	100.55	102.21	99.57	223694
1783546800	101.09	-1.31	-1.28	101.66	101.66	99.04	253868
1783460400	102.4	-1.41	-1.36	105	106.47	102.26	228932
1783374000	103.81	0.64	0.62	103.59	104.11	101.59	317010
1783114800	103.17	-0.12	-0.12	104.04	104.04	101.32	64499
1783028400	103.29	5.06	5.15	100.64	104.52	100.48	398621
1782855600	98.23	-0.43	-0.44	97.94	98.83	96.88	272310
1782769200	98.66	-1.17	-1.17	100.93	102.47	98.38	292963
1782510000	99.83	5.45	5.77	94.56	100.17	94.56	294499
1782423600	94.38	-2.26	-2.34	96.1	97.35	93.82	348193
1782337200	96.64	0.43	0.45	96.52	98.31	96.39	303940
1782250800	96.21	2.05	2.18	93.98	97.63	93.98	498511
1782164400	94.16	-4.56	-4.62	94.15	98.65	93.88	423018
1781905200	98.72	3.55	3.73	95.2	98.79	95.2	707756
1781818800	95.17	-4.01	-4.04	99.3	99.3	95.13	310013
1781732400	99.18	-0.68	-0.68	99.28	100.56	98	329362
1781646000	99.86	-1.47	-1.45	101.29	102.14	98.64	250825
1781559600	101.33	-0.69	-0.68	102.56	104.45	101.24	153707
1781300400	102.02	-0.84	-0.82	102.91	103.25	99.5	223882
1781214000	102.86	-0.35	-0.34	102.96	104.79	101.57	252179
1781127600	103.21	-1.03	-0.99	103	104.23	101.98	210773
1781041200	104.24	-0.75	-0.71	104.67	106.09	102.2	245038
1780954800	104.99	-0.31	-0.29	105.55	106.25	103.05	212074
1780695600	105.3	-3.04	-2.81	107.9	109.57	104.17	326407
1780609200	108.34	5.46	5.31	107.56	112.73	107.56	823267
1780522800	102.88	-4.44	-4.14	107	107.05	102.45	266273
1780436400	107.32	-3.15	-2.85	109.11	109.74	105.55	342873
1780350000	110.47	8.73	8.58	104.99	110.52	104.99	391012
1780090800	101.74	2.84	2.87	99.71	103.19	98.28	845917
1780004400	98.9	2.42	2.51	96.64	99.97	96.64	365367
1779918000	96.48	-0.94	-0.96	96.79	98.42	96.45	178510
1779831600	97.42	-3.49	-3.46	99.21	99.21	97.4	239013
1779745200	100.91	2.51	2.55	98.97	101.49	98.97	82851
1779486000	98.4	0.84	0.86	98.47	100.77	97.93	171563
1779399600	97.56	-2.09	-2.10	98.97	98.97	96.29	289462
1779313200	99.65	2.61	2.69	97.16	100.55	95.35	349844
1779226800	97.04	3.88	4.16	96.09	99.8	96.09	362821
1778881200	93.16	0.77	0.83	92.39	94.05	92	233201
1778794800	92.39	1.49	1.64	90.99	93.2	90.07	294570
1778708400	90.9	-1.21	-1.31	91.5	91.5	89.67	212606
1778622000	92.11	-2.05	-2.18	95.2	95.5	91	464501
1778535600	94.16	-4.76	-4.81	98.71	98.71	94.1	196973
1778276400	98.92	-1.43	-1.43	100.13	100.13	96.45	306367
1778190000	100.35	3.23	3.33	97.18	102.24	97.18	295966
1778103600	97.12	-1.8	-1.82	98.92	99.05	96.5	369956
1778017200	98.92	-1.41	-1.41	100.04	100.54	97.86	224765
1777930800	100.33	0.88	0.88	99.56	102.46	99.47	208691
1777671600	99.45	1.44	1.47	98.79	102	98.21	224262
1777585200	98.01	-0.95	-0.96	98.56	98.81	96.47	306827
1777498800	98.96	1.91	1.97	97.05	99.02	96.36	290719
1777412400	97.05	0.02	0.02	97.23	98.86	96.31	219822
1777326000	97.03	-1.38	-1.40	97.97	98.96	96.9	276636
1777066800	98.41	-0.68	-0.69	99.14	99.83	96.68	206299
1776980400	99.09	-3.81	-3.70	102	102	97.5	285039
1776894000	102.9	-0.95	-0.91	104.68	105.05	102.35	308724
1776807600	103.85	-1.15	-1.10	105.25	107.05	103.53	376628
1776721200	105	0.38	0.36	104.56	105.9	103.65	511900
1776462000	104.62	0.69	0.66	105.04	105.49	103.44	437166
1776375600	103.93	4.23	4.24	102.2	105.1	102	631295
1776289200	99.7	5.44	5.77	95.13	100.15	95	366476
1776202800	94.26	2.57	2.80	92.43	94.5	91.89	287957
1776116400	91.69	4.38	5.02	87.5	92.53	87.5	316106