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	0.61	2.78030993619	21.94	23.73	21.5701	141904	23.0825233	DR
4	-0.9	-3.83795309168	23.45	24.03	21.34	112209	23.00009823	DR
12	1.03	4.78624535316	21.52	24.03	18.99	240259	21.17339619	DR
26	-4.77	-17.4597364568	27.32	29.07	18.99	317694	23.51300452	DR
52	-14.78	-39.5928207876	37.33	38.49	18.99	301661	26.90382418	DR
156	-21.88	-49.2460049516	44.43	53	18.99	177882	32.69660829	DR
260	-204.84	-90.0831171116	227.39	262	18.99	144427	35.84729054	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774992540	20.26	1	5.19	19.73	20.26	19.57	673327
1774906080	19.26	0.18	0.94	19.27	19.53	19.13	336204
1774646940	19.08	-0.39	-2.00	19.45	19.48	18.99	235522
1774560480	19.47	0.11	0.57	19.37	19.785	19.32	329387
1774473900	19.36	0.21	1.10	19.58	19.7	19.145	296845
1774387560	19.15	-0.65	-3.28	19.42	19.57	19.04	330511
1774300800	19.8	0.1	0.51	20.11	20.167	19.59	294889
1774041960	19.7	-0.77	-3.76	19.77	20.125	19.59	337410
1773955740	20.47	0.04	0.20	20.44	20.72	20.3	233861
1773869340	20.43	-0.54	-2.58	20.76	20.895	20.43	307138
1773782700	20.97	-0.38	-1.78	20.88	21.11	20.76	608168
1773696120	21.35	0.22	1.04	21.24	21.42	21.12	1092368
1773437340	21.13	-0.12	-0.56	21.52	21.64	21.12	627370
1773350400	21.25	0.22	1.05	21.4	21.62	21.05	1355537
1773264540	21.03	0.23	1.11	20.78	21.03	20.59	557682
1773178080	20.8	-0.7	-3.26	21.34	21.37	20.7	682324
1773091740	21.5	-0.22	-1.01	21.32	21.66	20.8	517996
1772836140	21.72	-0.02	-0.09	21.6	21.85	21.555	250878