Daiichi Sankyo Co Ltd【D4S】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	-1.168	-7.97269624573	14.65	14.844	12.902	7416	13.90461091	DE
4	-0.718	-5.05633802817	14.2	15.368	12.902	3265	14.12382557	DE
12	-1.983	-12.8225024248	15.465	16.899999	12.902	2987	14.76367901	DE
26	-5.833	-30.199326948	19.315	19.899999	12.902	3134	16.15942209	DE
52	-8.578	-38.8848594742	22.06	23.71	12.902	2269	17.74412214	DE
156	-13.878	-50.7236842105	27.36	38.7	12.902	1806	23.04337983	DE
260	-13.878	-50.7236842105	27.36	38.7	12.902	1806	23.04337983	DE

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
1780691100	13.256	0.07	0.52	13.444	13.57	13.206	998
1780604700	13.188	-0.23	-1.73	13.026	13.188	12.902	6049
1780518300	13.42	-0.51	-3.63	13.588	13.672	13.3	4355
1780431900	13.926	-0.11	-0.76	13.946	14.048	13.728	10069
1780345500	14.032	-0.67	-4.56	14.146	14.242	13.904	10465
1780086300	14.702	0.17	1.20	14.65	14.844	14.474	6141
1779999900	14.528	0.01	0.08	14.55	14.55	14.352	4840
1779913500	14.516	0.14	0.97	14.612	14.612	14.386	627
1779827100	14.376	-0.43	-2.89	14.506	14.606	14.376	446
1779740700	14.804	0.33	2.31	14.766	14.804	14.44	833
1779481500	14.47	-0.32	-2.19	14.436	14.504	14.166	2780
1779395100	14.794	0.48	3.38	14.478	14.802	14.476	568
1779308700	14.31	0.01	0.07	14.186	14.5	14.032	4459
1779222300	14.3	0.04	0.27	14.184	14.466	14.15	331
1779135900	14.262	0.36	2.59	14.264	14.34	14.194	886
1778876700	13.902	-0	-0.01	14.106	14.174	13.902	1865
1778790300	13.904	-0.91	-6.13	14.128	14.128	13.802	3431
1778703900	14.812	-0.12	-0.79	14.846	14.984	14.592	1121
1778617500	14.93	0.23	1.56	14.946	14.986	14.674	659
1778531100	14.7	0.4	2.80	14.438	15.368	14.328	4530
1778271900	14.3	0.1	0.72	14.2	14.7	14.018	842
1778185500	14.198	-0.15	-1.05	14.324	14.398	14.108	8765
1778099100	14.348	0.2	1.44	14.388	14.686	14.104	1969
1778012700	14.144	-0.2	-1.37	14.396	14.396	14.004	1299
1777926300	14.34	0.18	1.27	14.3	14.34	14.104	868
1777580700	14.16	-0.24	-1.64	13.96	14.202	13.702	3717
1777494300	14.396	0.19	1.37	14.296	14.396	14.152	5276
1777407900	14.202	0.1	0.71	14.368	14.368	14.122	1342
1777321500	14.102	0.4	2.92	13.998	14.62	13.772	3021
1777062300	13.702	-1.37	-9.07	13.502	13.71	13.3	9548
1776975900	15.068	-0.21	-1.37	15.002	15.124	14.904	2253
1776889500	15.278	-0.37	-2.35	15.214	15.278	15.102	180
1776803100	15.646	-0.59	-3.65	15.756	15.788	15.542	2061
1776716700	16.238	0.36	2.25	16.001999	16.268	15.6	2063
1776457500	15.88	0.36	2.33	15.662	15.88	15.662	260
1776371100	15.518	-0.36	-2.27	15.596	15.596	15.258	1404
1776284700	15.878	1.26	8.59	15.12	16.899999	15.12	9215
1776198300	14.622	-0.1	-0.65	14.584	14.738	14.494	665
1776111900	14.718	-0.58	-3.80	14.8	14.964	14.582	1627
1775852700	15.3	0.15	0.99	14.978	15.3	14.802	1635
1775766300	15.15	-0.41	-2.66	15.362	15.5	15.15	2870
1775679900	15.564	-0.04	-0.28	15.484	15.694	15.4	1651
1775593500	15.608	-0.44	-2.72	15.512	15.754	15.262	1633
1775161500	16.045	0.46	2.95	15.795	16.045	15.655	2222
1775075100	15.585	0.23	1.50	15.635	15.995	15.405	4812
1774988700	15.355	0.12	0.79	15.245	15.355	15.01	642
1774902300	15.235	-0.26	-1.68	15.35	15.59	15.1	5345
1774646700	15.495	-0.11	-0.67	15.885	15.885	15.305	577
1774560300	15.6	-0.6	-3.67	15.73	15.73	15.595	722
1774473900	16.195	-0.06	-0.34	16.239999	16.26	16.195	524
1774387500	16.25	-0.04	-0.25	16.29	16.41	16.1	4061
1774301100	16.29	0.78	5.06	15.975	16.469999	15.8	6373
1774041900	15.505	-0.31	-1.96	15.925	15.975	15.505	1413
1773955500	15.815	-0.18	-1.13	15.72	15.815	15.605	2581
1773869100	15.995	-0.35	-2.14	16.305	16.305	15.995	808
1773782700	16.344999	0.95	6.21	15.905	16.344999	15.905	4771
1773696300	15.39	-0.05	-0.32	15.3	15.39	15.155	2033
1773437100	15.44	-0.33	-2.09	15.465	15.735	15.205	4760
1773350700	15.77	0.18	1.19	15.805	15.805	15.66	3054
1773264300	15.585	0.09	0.55	15.315	15.585	15.315	336
1773177900	15.5	0.03	0.19	15.67	15.68	15.5	572
1773091500	15.47	-0.13	-0.83	15.59	15.7	15.3	9066