DAVIDsTEA Inc (PK)【DTEAF】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	-0.01	-1.51515151515	0.66	0.67	0.63558	2908	0.66929384	CS
4	-0.04928	-7.04724859856	0.69928	0.7299	0.6126	1764	0.67151057	CS
12	0.0908	16.2374821173	0.5592	0.91	0.4331	43088	0.7147032	CS
26	0.018	2.84810126582	0.632	0.91	0.4331	26848	0.6735444	CS
52	-0.1615	-19.9014171288	0.8115	0.92	0.209	24410	0.65658442	CS
156	0.22	51.1627906977	0.43	0.92	0.0826	32009	0.45701645	CS
260	0.119	22.4105461394	0.531	0.92	0.0826	31362	0.45728588	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
1783718940	0.65	-0.02	-2.99	0.66	0.662	0.65	7802
1783632240	0.67	0	0.00	0.67	0.67	0.67	0
1783545840	0.67	0.001	0.15	0.67	0.67	0.67	1709
1783459740	0.669	0	0.00	0.669	0.669	0.669	0
1783373340	0.669	-0.009725	-1.43	0.66	0.669	0.63558	4107
1783027740	0.678725	0.004145	0.61	0.7099	0.7099	0.678725	1214
1782941280	0.67458	0	0.00	0.67458	0.67458	0.67458	0
1782854880	0.67458	-0.02542	-3.63	0.67458	0.67458	0.67458	206
1782768000	0.7	0	0.00	0.7	0.7	0.7	0
1782508800	0.7	0	0.00	0.7	0.7	0.7	0
1782422400	0.7	0	0.00	0.7	0.7	0.7	0
1782336000	0.7	0.0148	2.16	0.6126	0.7	0.6126	515
1782250140	0.6852	0.0122	1.81	0.7299	0.7299	0.6852	328
1782163740	0.673	0	0.00	0.673	0.673	0.673	0
1781818140	0.673	0.013	1.97	0.66	0.673	0.6253	5855
1781731740	0.66	-0.051675	-7.26	0.6511	0.68166	0.6511	3302
1781645340	0.7116749	0.0123949	1.77	0.7116749	0.7116749	0.7116749	201
1781558940	0.69928	-0.00967	-1.36	0.69928	0.69928	0.69928	200
1781299620	0.70895	0	0.00	0.70895	0.70895	0.70895	0
1781213220	0.70895	0.00895	1.28	0.7	0.70895	0.6813	5148
1781126940	0.7	0.00466	0.67	0.6797339	0.7	0.6797339	837
1781040540	0.69534	0.02666	3.99	0.6709349	0.69534	0.6532	3585
1780954140	0.66868	0	0.00	0.66868	0.66868	0.66868	0
1780694940	0.66868	0.02283	3.53	0.65	0.66868	0.64	5450
1780608540	0.64585	0	0.00	0.64585	0.64585	0.64585	0
1780522140	0.64585	-0.00015	-0.02	0.6459	0.68	0.64585	26318
1780435740	0.646	0.0011	0.17	0.646	0.646	0.638	57745
1780349340	0.6449	-0.0241	-3.60	0.6486	0.655	0.61	11027
1780090080	0.669	0.034	5.35	0.4897	0.67	0.4897	46300
1780003320	0.635	-0.05104	-7.44	0.66008	0.685	0.623	212261
1779917340	0.68604	-0.02276	-3.21	0.69404	0.71	0.63263	89942
1779830940	0.7088	-0.039	-5.22	0.7507	0.7507	0.7088	341
1779484920	0.7478	0.0178	2.44	0.7478	0.7478	0.7478	310
1779398880	0.73	-0.0002	-0.03	0.72	0.73	0.71675	7650
1779312300	0.7302	-0.0283	-3.73	0.7449249	0.7507	0.73012	12000
1779225660	0.7584999	0.0484999	6.83	0.7582	0.8232	0.7373	110599
1779139740	0.71	-0.048	-6.33	0.71	0.71	0.71	179
1778880000	0.758	0.0016	0.21	0.77838	0.7949	0.745	42052
1778793900	0.7564	0.034	4.71	0.7186	0.7564	0.6743	43617
1778707380	0.7224	-0.0028	-0.39	0.7756499	0.7756499	0.7224	487
1778621340	0.7252	-0.0145	-1.96	0.5491	0.72812	0.5491	18602
1778534940	0.7397	0.01465	2.02	0.7321	0.7599	0.7297	38867
1778275200	0.72505	0.01505	2.12	0.6539	0.75	0.6539	29785
1778188800	0.71	-0.00375	-0.53	0.679	0.7295	0.63	121498
1778102520	0.71375	-0.00595	-0.83	0.73	0.73	0.6827	91370
1778016000	0.7197	-0.0448	-5.86	0.732	0.7692	0.7075	55513
1777930140	0.7645	0.0195	2.62	0.745	0.7645	0.7407	47660
1777671000	0.745	-0.015	-1.97	0.76	0.76	0.72	13897
1777584540	0.76	0.02	2.70	0.74	0.798	0.71	200144
1777498140	0.74	0.15456	26.40	0.7	0.91	0.68	539207
1777411800	0.58544	0.00264	0.45	0.5233	0.59	0.5233	15546
1777325400	0.5828	-0.01716	-2.86	0.5828	0.5828	0.5828	200
1777066140	0.59996	0	0.00	0.59996	0.59996	0.59996	0
1776979740	0.59996	0.02706	4.72	0.4331	0.59996	0.4331	3734
1776893280	0.5729	-0.0081	-1.39	0.5683	0.5854	0.5683	14614
1776806940	0.581	-0.019	-3.17	0.5592	0.581	0.5592	11743
1776720540	0.6	0	0.00	0.6	0.6	0.6	0
1776461340	0.6	0	0.00	0.6	0.6	0.6	0
1776374940	0.6	0.012	2.04	0.6	0.6	0.6	553
1776288360	0.588	0.008	1.38	0.56	0.588	0.56	1312
1776202140	0.58	0	0.00	0.603892	0.6056	0.5760999	32501
1776115740	0.58	-0.02	-3.33	0.56	0.58	0.56	2505