Dexterra Group Inc【DXT】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	0.18	1.29589632829	13.89	14.34	13.76	16742	14.05429746	CS
4	0.58	4.29948109711	13.49	14.44	12.62	27020	13.74621583	CS
12	1.96	16.1849710983	12.11	14.44	11.55	35346	12.9808193	CS
26	1.62	13.0120481928	12.45	14.44	11.5	38506	12.81196948	CS
52	4.66	49.5217853348	9.41	14.44	8.93	39821	11.52600903	CS
156	8.35	145.979020979	5.72	14.44	5.14	37519	8.4365658	CS
260	7.42	111.578947368	6.65	14.44	4.75	37439	7.8672131	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	14.07	-0.02	-0.14	14.08	14.14	14.03	16955
1783633200	14.09	-0.16	-1.12	14.3	14.34	14.05	17018
1783546800	14.25	0.22	1.57	14.02	14.25	13.9	9978
1783460400	14.03	-0.06	-0.43	13.86	14.16	13.85	18480
1783374000	14.09	0.21	1.51	13.94	14.19	13.94	21680
1783114800	13.88	0.14	1.02	13.89	13.92	13.76	16554
1783028400	13.74	-0.09	-0.65	13.8	13.83	13.62	16655
1782855600	13.83	0.15	1.10	13.62	13.85	13.6	11246
1782769200	13.68	-0.07	-0.51	13.74	14.01	13.65	42058
1782510000	13.75	-0.19	-1.36	14.21	14.21	13.7	13276
1782423600	13.94	-0.17	-1.20	14.15	14.44	13.85	67884
1782337200	14.11	1.19	9.21	12.9	14.13	12.9	157604
1782250800	12.92	0.21	1.65	12.68	12.97	12.62	52772
1782164400	12.71	-0.17	-1.32	12.88	12.92	12.71	5633
1781905200	12.88	0.02	0.16	13.14	13.14	12.86	7103
1781818800	12.86	-0.09	-0.69	12.78	13.06	12.78	10396
1781732400	12.95	-0.14	-1.07	13.09	13.09	12.95	10567
1781646000	13.09	-0.17	-1.28	13.25	13.31	12.99	16329
1781559600	13.26	0.15	1.14	13.14	13.29	13.12	7345
1781300400	13.11	0.05	0.38	13.49	13.49	13.06	10811
1781214000	13.06	0.18	1.40	12.9	13.1	12.9	10506
1781127600	12.88	-0.27	-2.05	13.03	13.03	12.84	14690
1781041200	13.15	0.13	1.00	13.02	13.2	12.97	13877
1780954800	13.02	0.19	1.48	12.36	13.09	12.35	19166
1780695600	12.83	-0.03	-0.23	12.86	12.97	12.83	11669
1780609200	12.86	0.05	0.39	12.3	12.91	12.3	25063
1780522800	12.81	-0.28	-2.14	12.94	13.06	12.81	12712
1780436400	13.09	-0.07	-0.53	13.12	13.28	13.09	35152
1780350000	13.16	0.01	0.08	12.91	13.29	12.91	17042
1780090800	13.15	-0.37	-2.74	13.53	13.6	13.15	9787
1780004400	13.52	0.02	0.15	13.51	13.71	13.48	22284
1779918000	13.5	0.14	1.05	13.29	13.73	13.29	56691
1779831600	13.36	-0.16	-1.18	13.51	13.52	13.31	37105
1779745200	13.52	0.13	0.97	13.41	13.52	13.37	19028
1779486000	13.39	0.07	0.53	13.32	13.42	13.19	37576
1779399600	13.32	0.21	1.60	13.15	13.37	13.05	19976
1779313200	13.11	0.1	0.77	13.04	13.15	13.02	49350
1779226800	13.01	0.03	0.23	13.22	13.22	12.97	23232
1778881200	12.98	0.06	0.46	12.93	13.16	12.92	26779
1778794800	12.92	0.16	1.25	12.72	13.1	12.7	279160
1778708400	12.76	-0.21	-1.62	12.94	12.95	12.62	13001
1778622000	12.97	0.12	0.93	12.83	13.16	12.82	54322
1778535600	12.85	0.29	2.31	12.31	12.88	12.31	273936
1778276400	12.56	0.17	1.37	12.4	12.65	12.13	56473
1778190000	12.39	0.38	3.16	12.22	12.58	11.98	52306
1778103600	12.01	0.03	0.25	12.22	12.25	12.01	24021
1778017200	11.98	0.09	0.76	12	12.08	11.95	21826
1777930800	11.89	-0.14	-1.16	12.04	12.04	11.88	25717
1777671600	12.03	0.3	2.56	11.73	12.16	11.73	24381
1777585200	11.73	-0.01	-0.09	11.9	11.9	11.73	11930
1777498800	11.74	-0.04	-0.34	12.03	12.03	11.71	12502
1777412400	11.78	-0.02	-0.17	11.78	11.87	11.65	28650
1777326000	11.8	0.07	0.60	11.79	11.85	11.55	98338
1777066800	11.73	-0.09	-0.76	11.85	11.85	11.67	21290
1776980400	11.82	-0.14	-1.17	11.84	11.96	11.82	9458
1776894000	11.96	0.05	0.42	11.94	12.03	11.89	10253
1776807600	11.91	-0.09	-0.75	11.89	12.13	11.89	18101
1776721200	12	-0.11	-0.91	11.97	12.11	11.97	17562
1776462000	12.11	0.03	0.25	12.11	12.16	12.04	21774
1776375600	12.08	-0.17	-1.39	12.29	12.4	12.04	21691
1776289200	12.25	-0.01	-0.08	12.26	12.41	12.24	10685
1776202800	12.26	0.06	0.49	12.25	12.26	11.95	23807
1776116400	12.2	0.06	0.49	12.11	12.2	12.05	16360