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	0.04	0.385728061716	10.37	10.85	10.16	15474	10.53096896	CS
4	-0.12	-1.1396011396	10.53	10.85	9.7	17475	10.23434466	CS
12	1.12	12.0559741658	9.29	10.85	8.76	41632	9.67145521	CS
26	-3.29	-24.0145985401	13.7	13.8	7.15	46251	9.5983841	CS
52	-4.44	-29.898989899	14.85	19.05	7.15	40069	12.59795897	CS
156	1.63	18.5649202733	8.78	21.1	6.05	28986	13.18522391	CS
260	-6.08	-36.8708308065	16.49	21.1	5.08	27146	12.61068484	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
1783719600	10.41	-0.01	-0.10	10.5	10.5	10.4	7255
1783633200	10.42	-0.29	-2.71	10.7	10.7	10.35	14111
1783546800	10.71	0.03	0.28	10.7	10.8	10.52	17387
1783460400	10.68	0.12	1.14	10.85	10.85	10.41	12056
1783374000	10.56	0.22	2.13	10.27	10.75	10.16	14157
1783114800	10.34	-0.08	-0.77	10.37	10.5	10.23	19661
1783028400	10.42	0.2	1.96	10.14	10.55	10.08	39815
1782855600	10.22	0.11	1.09	10.05	10.35	10.05	7364
1782769200	10.11	-0.04	-0.39	10.01	10.11	10.01	3111
1782510000	10.15	0.19	1.91	10.02	10.22	10.01	10416
1782423600	9.96	0.05	0.50	9.9	10.16	9.81	31700
1782337200	9.91	0.21	2.16	9.89	10.18	9.85	9952
1782250800	9.7	-0.2	-2.02	10.08	10.08	9.7	25007
1782164400	9.9	-0.22	-2.17	10.07	10.22	9.9	18990
1781905200	10.12	-0.08	-0.78	10.22	10.23	10.12	5431
1781818800	10.2	0.03	0.29	10.25	10.29	10.08	18477
1781732400	10.17	-0.06	-0.59	10.16	10.31	10.16	25636
1781646000	10.23	-0.15	-1.45	10.26	10.37	9.85	17460
1781559600	10.38	0.02	0.19	10.2	10.68	10.2	22891
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