Dassault Systems Inc (PK)【DASTY】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	0.43	2.16189039718	19.89	20.82	19.58	255243	20.00229074	DR
4	-2.83	-12.2246220302	23.15	23.58	19.3	230909	20.36378396	DR
12	-0.13	-0.635696821516	20.45	24.03	19.3	188844	21.33884506	DR
26	-7.6	-27.2206303725	27.92	29.07	18.99	306062	22.58507451	DR
52	-15.55	-43.350989685	35.87	38.49	18.99	312696	26.3953902	DR
156	-23.63	-53.7656427759	43.95	53	18.99	182625	32.26518952	DR
260	-225.919	-91.7478547265	246.239	262	18.99	147388	35.304218	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	20.32	-0.32	-1.55	20.32	20.51	20.24	226401
1782768300	20.64	0.34	1.67	20.8	20.82	20.58	214077
1782509280	20.3	0.36	1.81	19.92	20.41	19.92	183291
1782422460	19.94	0.3	1.53	19.92	20.222	19.66	209465
1782336000	19.64	-0.15	-0.76	19.83	20.07	19.58	239568
1782250140	19.79	0.44	2.27	19.89	19.9895	19.78	429813
1782163500	19.35	-0.21	-1.07	19.32	19.535	19.3	471322
1781818140	19.56	-0.14	-0.71	19.46	19.64	19.32	247315
1781731740	19.7	-0.41	-2.04	20.09	20.12	19.62	853402
1781645340	20.11	-0.04	-0.20	20.25	20.36	20.06	155527
1781558940	20.15	0.21	1.05	20.15	20.38	20.08	256990
1781299740	19.94	-1.52	-7.09	20.17	20.85	19.87	260135
1781213220	21.4624	-0.82	-3.67	21.6	22.23	20.93	127682
1781126940	22.279	-0.53	-2.33	22.2	22.58	22.17	45876
1781040540	22.81	-0.18	-0.78	22.73	23.074	22.54	248502
1780954140	22.99	0.44	1.95	22.7	23.08	22.5025	93728
1780694940	22.55	-0.78	-3.34	23.44	23.47	22.5	62326
1780608540	23.33	1.22	5.52	23.42	23.58	23.1901	97092
1780522140	22.11	-0.55	-2.43	22.58	22.65	21.94	65960
1780435740	22.66	-0.95	-4.00	23.15	23.33	22.57	125191
1780349340	23.605	1.68	7.64	23.2	23.73	22.935	345400
1780090080	21.93	0.16	0.73	21.94	22.08	21.5701	75875
1780003320	21.77	-1.26	-5.47	21.51	22.925	21.34	89094
1779917340	23.03	-0.31	-1.33	23.23	23.26	23	58361
1779830940	23.34	-0.23	-0.98	23.42	23.71	23.32	93573
1779484920	23.57	0.24	1.03	23.79	24.03	23.55	61869
1779398880	23.33	-0.37	-1.56	23.37	23.69	23.16	75060
1779312300	23.7	0.25	1.07	23.19	23.87	23.08	93395
1779225660	23.45	0.36	1.56	23.77	23.88	23.41	135551
1779139740	23.09	-0.01	-0.04	22.9	23.1	22.7	90833
1778880000	23.1	0.37	1.63	23.06	23.15	22.89	92864
1778793900	22.73	0.38	1.70	22.56	22.99	22.395	139009
1778707380	22.35	-0.27	-1.19	22.32	22.44	21.99	142756
1778621340	22.62	-0.2	-0.85	22.66	22.68	22.4	136330
1778534940	22.815	-0.36	-1.53	23.12	23.13	22.75	113814
1778275200	23.17	0	0.00	23.45	23.5	22.915	99950
1778188800	23.17	-0.08	-0.34	23.17	23.43	23.07	155154
1778102520	23.25	0.3	1.31	23.42	23.77	23.17	78639
1778016000	22.95	0.41	1.82	22.71	22.96	22.495	80441
1777930140	22.54	0.02	0.09	22.43	22.74	22.38	138938
1777671000	22.52	0.08	0.36	22.3	22.71	22.3	71176
1777584540	22.44	0.42	1.91	22.15	22.45	21.89	150173
1777498140	22.02	0.04	0.18	21.88	22.1	21.61	114301
1777411800	21.98	-0.74	-3.26	22.04	22.22	21.9405	127941
1777325400	22.72	-0.31	-1.35	22.96	23.02	22.52	140551
1777065780	23.03	0.8	3.60	22.85	23.05	22.68	108945
1776979740	22.23	0.14	0.63	22.98	23.29	22.1	250951
1776893280	22.09	-0.05	-0.23	21.88	22.21	21.81	249569
1776806940	22.14	-0.21	-0.94	22.4	22.6301	22.05	357156
1776720540	22.35	-0.45	-1.97	22.26	22.44	22.16	268920
1776460800	22.8	0.85	3.87	23.06	23.1301	22.2	171501
1776374940	21.95	0.61	2.88	21.87	21.99	21.675	125810
1776288360	21.335	0.46	2.18	20.99	21.3625	20.99	205832
1776202140	20.88	0.05	0.24	20.86	21.05	20.8	261853
1776115740	20.83	1.04	5.26	20.07	20.83	20.01	617447
1775856000	19.79	-0.04	-0.20	20.1	20.12	19.72	235217
1775770140	19.83	-0.67	-3.27	19.98	20.01	19.67	224456
1775683500	20.5	0.09	0.44	21.00575	21.08	20.45	153363
1775596800	20.41	-0.06	-0.29	20.45	20.53	20.11	433629
1775510940	20.47	0.07	0.34	19.84	20.6	19.79	240807
1775164920	20.4	0	0.00	20.07	20.51	19.963	202726
1775078400	20.4	0.14	0.69	20.58	20.6	20.2	934577