DKSH Holding AG【DS5】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	0.5	0.729927007299	68.5	69.2	67.4	40	68.47761187	DE
4	2.400001	3.60360515921	66.599999	69.5	64.8	52	67.25056485	DE
12	4.2	6.48148148148	64.8	69.5	62.1	111	65.14050463	DE
26	8.5	14.0495867769	60.5	71.099999	58.7	113	65.49733475	DE
52	-0.5	-0.719424460432	69.5	71.099999	56.4	96	63.95247779	DE
156	2.5	3.75939849624	66.5	71.099999	56.4	92	63.96529312	DE
260	2.5	3.75939849624	66.5	71.099999	56.4	92	63.96529312	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
1780518300	68.099999	-0.7	-1.02	68.099999	68.099999	68.099999	15
1780431900	68.8	1.4	2.08	68.599999	68.8	68.599999	2
1780345500	67.4	-1.8	-2.60	67.8	67.8	67.4	31
1780086300	69.2	0.7	1.02	69.2	69.2	69.2	50
1779999900	68.5	-0.5	-0.72	68.5	68.5	68.5	103
1779913500	69	-0.5	-0.72	68.8	69	68.8	10
1779827100	69.5	0	0.00	69.5	69.5	69.5	0
1779740700	69.5	1.1	1.61	69.5	69.5	69.5	1
1779481500	68.4	0	0.00	68.4	68.4	68.4	0
1779395100	68.4	0	0.00	68.4	68.4	68.4	0
1779308700	68.4	1.9	2.86	68.3	68.599999	68.2	4
1779222300	66.5	0	0.00	66.5	66.5	66.5	0
1779135900	66.5	1.1	1.68	66.5	66.5	66.5	58
1778876700	65.4	0	0.00	65.4	65.4	65.4	0
1778790300	65.4	0	0.00	65.4	65.4	65.4	0
1778703900	65.4	0	0.00	65.4	65.4	65.4	0
1778617500	65.4	0.6	0.93	65.4	65.4	65.4	1
1778531100	64.8	-1.8	-2.70	64.8	64.8	64.8	1
1778271900	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1778185500	66.599999	0.2	0.30	66.599999	66.599999	66.099999	343
1778099100	66.4	0.4	0.61	66.3	66.4	66.3	89
1778012700	66	0	0.00	66	66	66	0
1777926300	66	2	3.13	65.2	66.4	65.2	286
1777580700	64	0	0.00	64	64	64	0
1777494300	64	0	0.00	64	64	64	0
1777407900	64	0	0.00	64	64	64	0
1777321500	64	0.1	0.16	64	64	64	17
1777062300	63.9	-0.9	-1.39	63.6	63.9	63.6	38
1776975900	64.8	0	0.00	64.8	64.8	64.8	0
1776889500	64.8	0	0.00	64.8	64.8	64.8	0
1776803100	64.8	0	0.00	64.8	64.8	64.8	0
1776716700	64.8	-0.3	-0.46	64.8	64.8	64.599999	5
1776457500	65.099999	0.3	0.46	64.8	65.099999	64.8	5
1776371100	64.8	0.8	1.25	64.8	64.8	64.8	11
1776284700	64	0	0.00	64	64	64	0
1776198300	64	0	0.00	64	64	64	0
1776111900	64	0	0.00	64	64	64	0
1775852700	64	1.1	1.75	63.5	64	63.5	17
1775766300	62.9	-0.2	-0.32	63.3	63.3	62.9	51
1775679900	63.1	0.4	0.64	63	63.1	62.8	117
1775593500	62.7	-0.3	-0.48	63.2	63.2	62.1	6
1775161500	63	0	0.00	63	63	63	0
1775075100	63	0	0.00	63	63	63	0
1774988700	63	-1.9	-2.93	62.9	63	62.4	116
1774902300	64.9	-0.1	-0.15	64.9	64.9	64.9	1
1774646700	65	-0.2	-0.31	65.599999	65.599999	65	85
1774560300	65.2	0.5	0.77	64.9	65.8	64.9	1125
1774473900	64.7	1	1.57	64.7	64.7	64.7	77
1774387500	63.7	0.9	1.43	63.7	63.7	63.7	33
1774301100	62.8	-1.1	-1.72	63.1	63.5	62.8	290
1774041900	63.9	0	0.00	63.9	63.9	63.9	0
1773955500	63.9	-0.4	-0.62	63.9	63.9	63.9	382
1773869100	64.3	-0.6	-0.92	65.3	65.3	64.3	42
1773782700	64.9	-0.2	-0.31	64.7	64.9	64.7	26
1773696300	65.099999	-0.3	-0.46	65.2	65.2	65.099999	100
1773437100	65.4	-0.4	-0.61	65.7	65.7	65.4	94
1773350700	65.8	0.4	0.61	64.8	66.099999	64.8	370
1773264300	65.4	0.2	0.31	65.4	65.4	65.4	1
1773177900	65.2	0.8	1.24	65.7	65.9	65.2	86
1773091500	64.4	-0.9	-1.38	64.099999	64.4	64.099999	165
1772832300	65.3	-0.5	-0.76	65.3	65.3	65.3	20
1772745900	65.8	0	0.00	65.8	65.8	65.8	0
1772659500	65.8	-1.4	-2.08	66.2	66.2	65.8	4