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	-0.61	-4.52186805041	13.49	13.49	12.78	11090	13.04661539	CS
4	-0.44	-3.3033033033	13.32	13.73	12.3	19890	13.20414474	CS
12	0.88	7.33333333333	12	13.73	11.5	33105	12.61250759	CS
26	0.88	7.33333333333	12	13.73	11.5	38402	12.64661455	CS
52	3.94	44.0715883669	8.94	13.73	8.86	40155	11.30580937	CS
156	7.3	130.82437276	5.58	13.73	5.14	37151	8.33674234	CS
260	6.25	94.2684766214	6.63	13.73	4.75	37269	7.80529831	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
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
1775857200	12.14	0.12	1.00	12	12.23	12	60399
1775770800	12.02	0.21	1.78	11.88	12.02	11.88	17863
1775684400	11.81	0.19	1.64	11.79	11.99	11.76	18865
1775598000	11.62	-0.24	-2.02	11.88	11.92	11.5	31179
1775511600	11.86	0.05	0.42	12.01	12.02	11.86	6379
1775166000	11.81	-0.07	-0.59	11.84	11.84	11.64	12828
1775079600	11.88	-0.26	-2.14	12.15	12.2	11.88	23844
1774993200	12.14	0.15	1.25	11.93	12.15	11.93	14836
1774906800	11.99	-0.09	-0.75	12.19	12.19	11.99	54453
1774647600	12.08	0.06	0.50	12	12.14	12	14766
1774561200	12.02	-0.02	-0.17	12.01	12.12	11.93	27202
1774474800	12.04	0.04	0.33	12	12.25	12	22237
1774388400	12	0.15	1.27	11.88	12.07	11.81	19276
1774302000	11.85	0.01	0.08	11.84	12.03	11.83	19176