Datadog Inc【D1DG34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Datadog Inc (D1DG34)

54.10

-0.90

(-1.64%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.35	4.54106280193	51.75	57	51.55	3766	56.31758048	DR
4	-3.98	-6.85261707989	58.08	63.48	51.55	1151	56.62357969	DR
12	-30.34	-35.9308384652	84.44	88.84	51.55	640	65.11403334	DR
26	-19.15	-26.1433447099	73.25	103.5	51.55	412	70.93317181	DR
52	-11.66	-17.7311435523	65.76	103.5	51.55	629	63.70125065	DR
156	-8.82	-14.0178003814	62.92	103.5	32.3	2470	51.30603441	DR
260	-1.89	-3.37560278621	55.99	110.03	32.3	2556	57.87176535	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	54.1	-0.9	-1.64	54.1	54.1	54.1	20
1744320600	55	-2	-3.51	55.85	55.85	55	5000
1744234200	57	2.6	4.78	53.35	57	53.35	10002
1744147800	54.4	2.85	5.53	54	54.4	54	22
1744061400	51.55	0	0.00	51.55	51.55	51.55	0
1743802200	51.55	-1.78	-3.34	51.75	51.75	51.55	41
1743715800	53.33	-4.67	-8.05	55.3	55.3	52.32	39
1743629400	58	2.02	3.61	55.98	58	55.98	11
1743543000	55.98	0	0.00	55.98	55.98	55.98	0
1743456600	55.98	-1.7	-2.95	55.98	55.98	55.98	20
1743197400	57.68	-3.17	-5.21	58.56	58.56	57.63	2762
1743111000	60.85	-0.75	-1.22	61.14	61.14	60.85	27
1743024600	61.6	-1.4	-2.22	62.2	62.22	61.6	228
1742938200	63	3.42	5.74	63.48	63.48	63	11
1742851800	59.58	0	0.00	59.58	59.58	59.58	0
1742592600	59.58	1.2	2.06	58.62	59.8	58.62	38
1742506200	58.38	0.3	0.52	58.5	58.5	58.38	27
1742419800	58.08	0	0.00	58.08	58.08	58.08	0
1742333400	58.08	-0.91	-1.54	58.31	58.31	57.66	14
1742247000	58.99	0.55	0.94	59.04	59.05	58.99	9
1741987800	58.44	0.94	1.63	58.08	58.44	58	164
1741901400	57.5	-2	-3.36	58.5	58.5	57.5	30
1741814940	59.5	-0.08	-0.13	59.5	59.5	59.5	25
1741728600	59.58	0.07	0.12	59.58	59.58	59.58	9
1741642140	59.51	-3.99	-6.28	59.71	59.82	59.2	1195
1741382940	63.5	-2.38	-3.61	64.569999	64.569999	63.5	2
1741296540	65.879999	-0.06	-0.09	64.47	66.2	64.47	709
1741210140	65.94	-1.21	-1.80	65.94	65.94	65.94	3
1740778140	67.15	0	0.00	67.15	67.15	67.15	0
1740691740	67.15	0.93	1.40	66.22	68.04	66.22	25
1740605400	66.22	-0.93	-1.38	66.22	66.22	66.22	45
1740519000	67.15	-0.85	-1.25	67.15	67.15	67.15	44
1740432540	68	-1.09	-1.58	68	68	68	20
1740173400	69.09	-2.59	-3.61	72.48	72.48	68.53	704
1740087000	71.68	-2.32	-3.14	72.1	72.1	71.26	446
1740000540	74	0.78	1.07	73.02	74	73.02	55
1739914140	73.22	-0.23	-0.31	74	74	72.73	534
1739827800	73.45	-1.67	-2.22	74.99	75.12	73.45	221
1739568600	75.12	-3.09	-3.95	76	76	74.75	322
1739482140	78.21	-7.14	-8.37	84.11	84.11	76	6441
1739395740	85.35	0.38	0.45	84.11	85.68	84.11	26
1739309400	84.97	0	0.00	84.97	84.97	84.97	220
1739222940	84.97	2.09	2.52	83.7	84.97	83.7	151
1738963800	82.88	-1.15	-1.37	82.88	82.88	82.88	15
1738877340	84.03	0.83	1.00	84.03	84.03	84.03	1
1738790940	83.2	-1.15	-1.36	84.07	84.07	81.33	243
1738704600	84.35	0.71	0.85	82.83	84.35	82.83	290
1738618200	83.64	0.91	1.10	80.96	83.64	80.96	356
1738358940	82.73	-0.01	-0.01	83.62	84.13	82.43	697
1738272540	82.74	-2.78	-3.25	82.08	82.74	81.9	51
1738186200	85.52	-2.98	-3.37	84.63	85.91	84.63	155
1738099740	88.5	5.12	6.14	88.84	88.84	88.5	5
1738013340	83.38	-0.19	-0.23	81.75	86.4	81.68	903
1737754200	83.57	0.65	0.78	81.7	83.57	81.7	6
1737667800	82.92	0	0.00	82.92	82.92	82.92	0
1737581400	82.92	-0.07	-0.08	82.92	82.92	82.92	1
1737495000	82.99	-1.26	-1.50	83.1	83.6	82.73	265
1737408600	84.25	0	0.00	84.25	84.25	84.25	0
1737149400	84.25	2.57	3.15	84.44	84.44	84.25	8
1737062940	81.68	-3.57	-4.19	83.31	83.31	81.68	196
1736976540	85.25	1.44	1.72	86.89	86.89	85.25	176
1736890140	83.81	0.11	0.13	83.7	84.05	83.48	521

BlackRock Institutional ...

Citigroup Global Markets...

Finland Tf 0,75% Ap31 Eur

Oceanpact Servicos Marit...

Euronext Canada Total Ma...

BlackRock Institutional ...

Vinci Shopping Centers F...

Preferredplus ETF

Comerc Energia ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관