Asahi Kaisai Corp (PK)【AHKSY】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	-0.28	-1.23402379903	22.69	23.14	21.86	24729	22.23497703	DR
4	0.412	1.87289753614	21.998	23.14	21.1	36271	22.09152227	DR
12	3.1	16.0538581046	19.31	23.14	18.75	33432	20.88013943	DR
26	4.34	24.0177089098	18.07	24.12	17.1301	31014	20.68296471	DR
52	8.12	56.8229531141	14.29	24.12	13.214	21436	19.25820765	DR
156	9.225	69.9658703072	13.185	24.12	11.8	42948	14.24691473	DR
260	0.28	1.26525079078	22.13	24.12	11.8	80930	15.37786033	DR

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
1782509280	22.36	0.43	1.96	22.17	22.36	22.15	24059
1782422460	21.93	-0.21	-0.95	22.1399	22.1399	21.905	22534
1782336000	22.14	0.13	0.59	22.21	22.25	22.07	21569
1782250140	22.01	-0.59	-2.61	21.94	22.065	21.86	24305
1782163500	22.6	0.41	1.85	22.69	22.7225	22.56	31179
1781818140	22.19	0.07	0.32	22.13	22.24	22.1	19595
1781731740	22.12	0.11	0.50	22.26	22.436	22.12	98458
1781645340	22.01	0.02	0.07	21.99	22.07	21.93	35236
1781558940	21.995	-0.55	-2.42	21.89	22.06	21.89	67738
1781299740	22.54	0.23	1.04	22.36	22.55	22.29	35184
1781213220	22.307	0.6	2.78	21.95	22.33	21.905	32857
1781126940	21.7028	0.42	1.99	21.68	21.9062	21.652	27059
1781040540	21.28	-0.77	-3.51	21.39	21.57	21.1	31615
1780954140	22.054	0.25	1.17	21.98	22.143	21.98	39432
1780694940	21.8	-0.59	-2.64	22.17	22.21	21.76	27135
1780608540	22.39	0.57	2.61	22.35	22.4725	22.32	62854
1780522140	21.82	-0.1	-0.43	22.7	22.84	21.8	21024
1780435740	21.915	-0.2	-0.88	21.8099	21.95	21.8099	23849
1780349340	22.11	-0.21	-0.94	21.998	22.13	21.955	43458
1780090080	22.32	0.15	0.68	22.31	23.11	22.3	53208
1780003320	22.17	0.22	1.00	22.2225	22.7743	22.08	22425
1779917340	21.95	-0.04	-0.18	22.03	22.03	21.9	26600
1779830940	21.99	0.36	1.66	21.8908	22.05	21.8908	22478
1779484920	21.63	0.08	0.37	21.59	21.6736	21.5875	18172
1779398880	21.55	0.17	0.80	21.16	21.6	21.16	53079
1779312300	21.38	0.13	0.61	21.07	21.4025	21.07	22027
1779225660	21.25	-0.1	-0.47	21.23	21.3913	21.17	27712
1779139740	21.35	-0.46	-2.09	21.44	21.5292	21.29	27400
1778880000	21.805	-0.09	-0.39	21.77	21.9	21.72	33667
1778793900	21.89	-0.22	-1.00	22.04	22.04	21.84	16184
1778707380	22.11	1.24	5.94	22.03	22.8886	22.03	21652
1778621340	20.87	1.31	6.70	21.5616	21.66	20.81	25573
1778534940	19.56	-0.14	-0.69	19.99	20.27	19.52	49444
1778275200	19.695	0.25	1.26	19.675	19.72	19.58	47489
1778188800	19.45	-0.42	-2.11	19.52	19.628	19.415	28447
1778102520	19.87	0.47	2.41	19.9	19.99	19.87	21037
1778016000	19.403	0.14	0.73	19.305	19.46	19.2336	21963
1777930140	19.2631	-0.1	-0.50	19.4	19.474	19.1173	35490
1777671000	19.36	-0.52	-2.62	19.38	19.506	19.324	22950
1777584540	19.88	0.84	4.41	19.84	20.01	19.63	46922
1777498140	19.04	-0.06	-0.31	18.97	19.12	18.75	28794
1777411800	19.1	0.15	0.79	19.04	19.14	19	31011
1777325400	18.95	-0.19	-0.99	19.01	19.0504	18.92	60356
1777065780	19.14	0.08	0.42	19.05	19.2	19.05	45064
1776979740	19.06	-0.09	-0.47	19.2	19.22	18.87	60697
1776893280	19.15	-0.13	-0.67	19.2605	19.28	19.118	31375
1776806940	19.28	-0.36	-1.83	19.51	19.514	19.25	26662
1776720540	19.64	-0.84	-4.10	20	20.3132	19.52	25875
1776460800	20.48	0.36	1.79	20.69	20.764	20.31	25302
1776374940	20.12	0.56	2.86	20.92	21.06	20.03	32499
1776288360	19.56	-0.4	-2.00	20.14	20.14	19.361	39829
1776202140	19.96	-0.52	-2.54	20.13	20.13	19.84	17648
1776115740	20.48	-0.18	-0.85	20.11	20.48	20.11	27703
1775856000	20.655	-0.06	-0.27	20.73	20.742	20.619	18312
1775770140	20.71	-0.19	-0.89	20.565	20.8	20.5125	24840
1775683500	20.895	1.46	7.48	21.06	21.06	20.836	21368
1775596800	19.44	0.08	0.41	19.205	19.44	19.05	54312
1775510940	19.36	-0.19	-0.95	19.31	19.37	19.235	34335
1775164920	19.545	-0.58	-2.86	19.26	19.62	19.26	30631
1775078400	20.12	0.63	3.23	20.035	20.29	20.035	17718
1774992540	19.49	0.48	2.52	19.15	19.55	19.09	64441
1774906080	19.01	-0.16	-0.83	19.21	19.21	18.92	37465