Daikin Industries Ltd【DKI】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	0	127.05	129.44999	121.05	922	125.67240668	DE
4	-6.39999	-4.79579653771	133.44999	139.65	121.05	1056	130.14016858	DE
12	23.55	22.7536231884	103.5	139.65	100.05	1087	120.68803666	DE
26	18.15	16.6666666667	108.9	139.65	95.96	878	114.28502058	DE
52	26.3	26.1042183623	100.75	139.65	95.92	885	109.82907771	DE
156	-31.1	-19.6648751186	158.15	165	94.02	838	117.01430025	DE
260	-31.1	-19.6648751186	158.15	165	94.02	838	117.01430025	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	127.9	-0.25	-0.20	128.5	129.44999	127.05	339
1780518300	128.15	5.1	4.14	127.75	129.25	127.1	902
1780431900	123.05	-3.4	-2.69	122.95	123.8	121.05	1445
1780345500	126.45	1.05	0.84	127.7	128.25	125.15	1260
1780086300	125.4	-3.35	-2.60	127.05	127.2	125.15	662
1779999900	128.75	-0.65	-0.50	127.65	128.75	126.05	937
1779913500	129.4	2.35	1.85	127.15	129.4	126.05	3024
1779827100	127.05	-4.8	-3.64	126.4	127.05	125.1	1001
1779740700	131.85	2.2	1.70	131.25	133.05	130.55	439
1779481500	129.65	1.3	1.01	130.65	132.5	129.65	1343
1779395100	128.35	-0.65	-0.50	127.25	128.35	126.45	94
1779308700	129	0.9	0.70	127.25	129.44999	127.25	287
1779222300	128.1	-3.35	-2.55	129.5	129.5	126.15	1101
1779135900	131.44999	-3.55	-2.63	132.19999	132.5	129.55	641
1778876700	135	-0.8	-0.59	136	138	133	1196
1778790300	135.8	-1.85	-1.34	136.19999	136.8	134.94999	563
1778703900	137.65	3.65	2.72	139.6	139.65	136	1149
1778617500	134	4	3.08	129.65	139	129.65	1843
1778531100	130	-3.45	-2.59	131.94999	131.94999	128.1	1531
1778271900	133.44999	1.9	1.44	133.44999	135.25	132.65	1361
1778185500	131.55	2.3	1.78	132.5	135.55	131	4690
1778099100	129.25	3.95	3.15	127.55	129.8	126.95	1323
1778012700	125.3	2.35	1.91	122.95	126.75	122.95	1710
1777926300	122.95	1.3	1.07	123	125.5	122.95	987
1777580700	121.65	5.8	5.01	117.9	121.65	117	1068
1777494300	115.85	-3.15	-2.65	118.15	118.95	115.8	798
1777407900	119	3.15	2.72	116.55	119	114.65	1283
1777321500	115.85	-0.7	-0.60	116.3	117	114.6	845
1777062300	116.55	3	2.64	115.85	116.9	114.6	191
1776975900	113.55	-1.4	-1.22	113.65	114.5	112.05	759
1776889500	114.95	-0.45	-0.39	114.2	115.45	113.35	955
1776803100	115.4	-4.15	-3.47	117.05	117.1	114.05	957
1776716700	119.55	3.1	2.66	118.15	122	118.15	2628
1776457500	116.45	0.35	0.30	113.45	116.95	113.45	1064
1776371100	116.1	-0.85	-0.73	117.4	118.05	115.15	3278
1776284700	116.95	8.65	7.99	108.65	116.95	108.6	2969
1776198300	108.3	-1.05	-0.96	108.25	109.8	108.2	998
1776111900	109.35	-0.9	-0.82	109.5	109.75	107.85	487
1775852700	110.25	1	0.92	110.8	111.35	110.15	297
1775766300	109.25	0.1	0.09	107.05	110.05	107.05	1312
1775679900	109.15	3.15	2.97	109.05	110.95	107.15	2573
1775593500	106	-0.9	-0.84	105.6	108.3	105.6	936
1775161500	106.9	-0.3	-0.28	108	108	106.4	128
1775075100	107.2	3.75	3.62	106.2	107.95	105.45	420
1774988700	103.45	2.05	2.02	102.35	103.9	102.35	415
1774902300	101.4	-0.95	-0.93	102.5	103.8	101.4	337
1774646700	102.35	-5.55	-5.14	106	106	101.5	956
1774560300	107.9	1.55	1.46	110.7	110.8	107.9	812
1774473900	106.35	-0.15	-0.14	106.5	107.95	106.05	412
1774387500	106.5	1.35	1.28	104.8	107	103	1119
1774301100	105.15	0.7	0.67	101.65	105.15	100.05	433
1774041900	104.45	-2	-1.88	105.85	105.85	104.45	253
1773955500	106.45	1.85	1.77	105.65	106.55	103.2	469
1773869100	104.6	-0.6	-0.57	106.9	106.9	104.6	827
1773782700	105.2	-0.8	-0.75	104	105.2	103.5	897
1773696300	106	2	1.92	103.75	106	103.75	819
1773437100	104	-1.3	-1.23	103.5	104.45	102.55	297
1773350700	105.3	0.65	0.62	105.95	106.45	105.05	619
1773264300	104.65	-1.6	-1.51	104.95	104.95	104.65	36
1773177900	106.25	-1.65	-1.53	105.05	106.7	104.55	763
1773091500	107.9	2.9	2.76	103.2	107.9	102.75	183
1772832300	105	-0.65	-0.62	108.75	109	104.35	532
1772745900	105.65	-1.1	-1.03	106.8	108.95	103.6	470