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	-3.86	-3.74757281553	103	104.79	98	218273	101.85031394	CS
4	1.98	2.037875669	97.16	112.73	95.35	311042	103.03501286	CS
12	1.23	1.25625574507	97.91	112.73	86.85	310592	99.50881024	CS
26	-26.21	-20.9094535301	125.35	125.76	85.26	316518	100.67123471	CS
52	-33.5	-25.2563329312	132.64	150.74	85.26	261401	113.24714745	CS
156	-4.58	-4.41573467027	103.72	177.98	85.26	167669	123.22009533	CS
260	18.79	23.3851897946	80.35	177.98	72.94	165307	111.39920134	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775857200	87.31	-2.22	-2.48	89.56	89.56	86.85	353073
1775770800	89.53	-3.55	-3.81	93.42	93.42	88.25	555549
1775684400	93.08	-3.37	-3.49	99.24	99.4	92.89	245675
1775598000	96.45	-2.2	-2.23	98.5	99.48	96.23	185734
1775511600	98.65	-0.84	-0.84	99.41	99.72	98	199283
1775166000	99.49	1.03	1.05	97.53	100.02	97.24	185010
1775079600	98.46	-1.18	-1.18	100.5	100.6	96.9	175788
1774993200	99.64	0.8	0.81	99.79	101.22	98.68	286842
1774906800	98.84	2.12	2.19	96.85	99.71	96.25	246724
1774647600	96.72	-2.57	-2.59	98.64	98.8	95.62	485590
1774561200	99.29	2.53	2.61	96.5	99.73	96.5	348230
1774474800	96.76	-0.97	-0.99	97.91	99	95.02	309720
1774388400	97.73	-2.92	-2.90	100.13	100.13	96.4	214898
1774302000	100.65	1.02	1.02	100.72	102.8	100.08	301351
1774042800	99.63	-0.04	-0.04	98.22	99.93	96.75	600812
1773956400	99.67	2	2.05	97.51	100.13	97.51	356959
1773870000	97.67	0.3	0.31	97.35	98.09	95.5	280159
1773783600	97.37	-1.34	-1.36	98.87	100.61	96.49	230357