D2L Inc【DTOL】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	0.83	8.7093389297	9.53	10.75	9.17	81946	9.97286604	CS
4	1.15	12.4864277959	9.21	10.75	8.76	37735	9.77588772	CS
12	1.9	22.4586288416	8.46	10.75	7.15	65481	9.0985086	CS
26	-4.45	-30.0472653612	14.81	15.11	7.15	48453	9.97582005	CS
52	-4.41	-29.8578199052	14.77	19.05	7.15	40469	12.75296077	CS
156	2.27	28.0593325093	8.09	21.1	6.05	28838	13.1809679	CS
260	-6.13	-37.1740448757	16.49	21.1	5.08	27311	12.62795277	CS

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
1781300400	10.36	-0.27	-2.54	10.53	10.53	10.13	18397
1781214000	10.63	0.48	4.73	10.11	10.71	9.95	50274
1781127600	10.15	0.98	10.69	9.72	10.75	9.71	232923
1781041200	9.17	-0.33	-3.47	9.57	9.81	9.17	33498
1780954800	9.5	0.15	1.60	9.57	9.75	9.43	70312
1780695600	9.35	-0.27	-2.81	9.53	9.63	9.35	22722
1780609200	9.6199999	0.01	0.10	9.61	9.7899999	9.51	12109
1780522800	9.61	-0.17	-1.74	9.99	9.99	9.56	12123
1780436400	9.78	-0.32	-3.17	10.15	10.15	9.78	84182
1780350000	10.1	0.76	8.14	9.55	10.26	9.53	53066
1780090800	9.34	0.13	1.41	9.35	9.45	9.2	2880
1780004400	9.21	-0.12	-1.29	9.33	9.48	9.21	16251
1779918000	9.33	0.05	0.54	9.31	9.36	9.25	6695
1779831600	9.28	-0.13	-1.38	9.26	9.35	9.15	22193
1779745200	9.41	0.44	4.91	8.8	9.41	8.8	11902
1779486000	8.97	0.01	0.11	8.76	9	8.76	11110
1779399600	8.96	-0.22	-2.40	8.86	9	8.86	8610
1779313200	9.18	0.24	2.68	8.94	9.28	8.94	10968
1779226800	8.94	-0.13	-1.43	9.5399999	9.5399999	8.7899999	31636
1778881200	9.07	-0.14	-1.52	9.21	9.22	8.94	23516
1778794800	9.21	0.05	0.55	9.17	9.21	8.96	115870
1778708400	9.16	0.25	2.81	8.91	9.25	8.88	247763
1778622000	8.91	-0.13	-1.44	9	9.07	8.84	27658
1778535600	9.0399999	-0.48	-5.04	9.69	9.69	8.93	30104
1778276400	9.52	-0.28	-2.86	10.06	10.06	9.5	18860
1778190000	9.8	0.21	2.19	9.53	10.02	9.53	17014
1778103600	9.59	-0.04	-0.42	9.69	9.75	9.44	29103
1778017200	9.63	-0.17	-1.73	9.8	9.8	9.45	20905
1777930800	9.8	0.31	3.27	9.75	10	9.51	49903
1777671600	9.49	0.16	1.71	9.35	9.72	9.35	45897
1777585200	9.33	-0.18	-1.89	9.68	9.68	9.17	34123
1777498800	9.51	-0.23	-2.36	9.83	9.83	9.31	169657
1777412400	9.74	-0.07	-0.71	9.65	9.93	9.5	51592
1777326000	9.81	0.37	3.92	9.18	9.86	9.18	55197
1777066800	9.44	0.1	1.07	9.48	9.6199999	9.3	33606
1776980400	9.34	-0.39	-4.01	9.67	9.67	9.24	59247
1776894000	9.73	-0.31	-3.09	10.26	10.34	9.64	65105
1776807600	10.04	1.23	13.96	8.83	10.34	8.83	205273
1776721200	8.81	-0.27	-2.97	9.13	9.14	8.8	27290
1776462000	9.08	0	0.00	9.2899999	9.55	8.95	61485
1776375600	9.08	0.38	4.37	8.68	9.21	8.68	33739
1776289200	8.7	-0.11	-1.25	8.94	9.17	8.7	61918
1776202800	8.81	0.29	3.40	8.43	8.94	8.17	898938
1776116400	8.52	0.47	5.84	8	8.6	7.99	37205
1775857200	8.05	-0.35	-4.17	8.45	8.48	8	40561
1775770800	8.4	-0.1	-1.18	8.44	8.66	8.39	22293
1775684400	8.5	0.19	2.29	9	9.26	8.3	15317
1775598000	8.31	-0.37	-4.26	8.65	8.65	8.31	17624
1775511600	8.68	0.85	10.86	7.93	9.1	7.93	110166
1775166000	7.83	-0.75	-8.74	8.02	8.25	7.57	167335
1775079600	8.58	0.17	2.02	8.45	8.82	8.38	41016
1774993200	8.41	0.53	6.73	7.87	8.55	7.8	32579
1774906800	7.88	0.48	6.49	7.62	7.89	7.52	34470
1774647600	7.4	-0.51	-6.45	8.13	8.13	7.15	70150
1774561200	7.91	0.27	3.53	7.75	7.91	7.7	22984
1774474800	7.64	-0.27	-3.41	7.99	8.08	7.63	27573
1774388400	7.91	-0.22	-2.71	8.82	8.82	7.82	24406
1774302000	8.13	0.14	1.75	8.01	8.2	7.94	28029
1774042800	7.99	-0.39	-4.65	8.46	8.46	7.87	28954
1773956400	8.38	-0.65	-7.20	9.48	9.69	8.3	41361
1773870000	9.03	-0.21	-2.27	9.01	9.03	8.7	17657
1773783600	9.24	0.33	3.70	8.99	9.24	8.99	19659
1773697200	8.91	0.01	0.11	8.91	9.18	8.88	21937
1773438000	8.9	-0.37	-3.99	9.2	9.35	8.9	41192