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	0.32	0.228440890919	140.08	148.57	136.91	352016	143.0773967	CS
4	-23.41	-14.2909468286	163.81	166.28	136.91	200986	152.52706051	CS
12	-26.3	-15.7768446311	166.7	177.98	136.91	155531	160.14138267	CS
26	7.72	5.81851070244	132.68	177.98	132.52	144370	157.57983762	CS
52	13.29	10.4555109747	127.11	177.98	120.22	125067	145.95798976	CS
156	51.04	57.1172784244	89.36	177.98	72.94	140540	110.62660251	CS
260	91.7	188.295687885	48.7	177.98	38.65	145864	96.78700726	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
1741902000	143.37	0	0.00	143.37	143.37	143.37	0
1741815600	143.37	2.26	1.60	142.75	144.33	142.38999	181827
1741729200	141.11	1.94	1.39	138.28	142.93	138.28	251805
1741642800	139.16999	-5.03	-3.49	140.77	142.06	136.91	353596
1741387200	144.19999	-1.14	-0.78	144.85	147.25	143	331003
1741300800	145.34	-13.67	-8.60	140.08	148.57	139.28	641850
1741214400	159.01	1.27	0.81	156.41	159.12	156.41	190933
1741128000	157.74	-1.95	-1.22	158.22	159.21	154.11	199793
1741041600	159.69	-1.57	-0.97	162.19	162.19999	159	132931
1740782400	161.26	2.05	1.29	159.21	161.36	157.72999	268399
1740696000	159.21	-1.46	-0.91	162.22	163.09	159.16999	113863
1740609600	160.66999	1.6	1.01	159.28	162.46	159.28	121287
1740523200	159.07	0.9	0.57	156.81	160.12	156.81	149047
1740436800	158.16999	-1.12	-0.70	159.29	159.49	155.25	195844
1740177600	159.29	-1.78	-1.11	161.68	161.68	158.91	88746
1740091200	161.07	-2.23	-1.37	163.57	163.57	158.85	122323
1740004800	163.3	0.31	0.19	162.22	163.51	160.24	129200
1739918400	162.99	-2.2	-1.33	166.19999	166.19999	162.32	118380
1739572800	165.19	-0.52	-0.31	165.57	166.12	164.01	100736
1739486400	165.71	3	1.84	163.81	166.28	162.93	127179
1739400000	162.71	-6.84	-4.03	166.59	167.53	162.6	294519
1739313600	169.55	-5.79	-3.30	174.62	175.03	169.15	140902
1739227200	175.34	4.12	2.41	173.11	177.98	172.76	134395
1738968000	171.22	0.93	0.55	170.31	172.07	169.43	123067
1738881600	170.29	2.22	1.32	167.82	171	167.82	118727
1738795200	168.07	2.25	1.36	165.4	168.29	165.36	145252
1738708800	165.82	-2.58	-1.53	168.39	168.39	165.75	116062
1738622400	168.4	0.17	0.10	163.72	169.19	163.72	136890
1738363200	168.23	-1.87	-1.10	170.55	171.66	168.14	146000
1738276800	170.1	2.98	1.78	166.72999	170.22	166.72999	101529
1738190400	167.12	-2.29	-1.35	169.41	169.41	164.37	146595
1738104000	169.41	1.92	1.15	167.76	170.32	164	203958
1738017600	167.49	-3.41	-2.00	166.63	170.09	166.63	93045
1737758400	170.9	-1.4	-0.81	172.53	172.89	170.35	107863
1737672000	172.3	-0.75	-0.43	173	173.72	170.99	109050
1737585600	173.05	3.15	1.85	170.72	173.28	170.71	79667
1737499200	169.9	2.67	1.60	168.84	170.08	168.11	83857
1737412800	167.22999	-0.34	-0.20	169.79	169.79	166.15	28968
1737153600	167.57	2.06	1.24	167.71	169.35	167.08	92736
1737067200	165.51	0.78	0.47	165.08	166.6	165.08	141075
1736980800	164.72999	3.31	2.05	162.72	165.44	162.72	118427
1736894400	161.41999	1.78	1.12	159.31	161.68	159.22	100296
1736808000	159.63999	-1.23	-0.76	159.02	160.54	157.94999	127734
1736548800	160.87	-2.13	-1.31	162.19	162.19	160.66999	110761
1736462400	163	0.15	0.09	162.79	163.69999	162.54	56092
1736376000	162.85	2.69	1.68	159.85	162.85	159.44	115844
1736289600	160.16	-3.87	-2.36	164.44	164.82	159.76	179857
1736203200	164.03	-0.57	-0.35	164.66	166.07	163.53	131952
1735944000	164.6	1.08	0.66	164.09	164.86	163.13999	74883
1735857600	163.52	0.12	0.07	165.16	166.25	163.08	84992
1735684800	163.4	-0.53	-0.32	164.11	164.59	163.16	97964
1735598400	163.93	-0.86	-0.52	162.72	164.05	161.82	94519
1735339200	164.79	-1.92	-1.15	165.68	165.68	163.18	159273
1735069200	166.71	1.93	1.17	164.81	166.76	164.8	63051
1734993600	164.78	0.28	0.17	164.19999	165.07	163.25	148895
1734734400	164.5	0.55	0.34	163.24	166.07	162.35	450553
1734648000	163.94999	-2.03	-1.22	166.69999	167.56	163.85	231730
1734561600	165.97999	-4.77	-2.79	170.75	172.53	165.85	215388
1734475200	170.75	0.65	0.38	169.88	172	169.72	204709
1734388800	170.1	-0.47	-0.28	171.12	172.13	169.65	139235