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	-0.51	-2.28597041685	22.31	23.11	21.76	40879	22.19818935	DR
4	2.125	10.8005082592	19.675	23.11	19.52	32542	21.50661007	DR
12	1.44	7.07269155206	20.36	23.11	18.75	35555	20.15321516	DR
26	4.6	26.7441860465	17.2	24.12	17.07	28339	20.29629183	DR
52	7.975	57.6853526221	13.825	24.12	12.71	21265	18.40173654	DR
156	8.17	59.9413059428	13.63	24.12	11.8	52777	13.98009473	DR
260	-1.51	-6.47790647791	23.31	24.12	11.8	80822	15.37612734	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646940	19.17	-0.15	-0.78	19.31	19.53	19.03	38779
1774560480	19.32	-0.26	-1.33	19.555	19.9	19.32	23033
1774473900	19.58	0.07	0.36	19.75	19.75	19.54	99676
1774387560	19.51	0.4	2.09	19.265	19.51	19.256	47351
1774300800	19.11	0.14	0.74	18.97	19.35	18.96	72029
1774041960	18.97	-0.62	-3.15	19.455	19.4957	18.905	35040
1773955740	19.588	-0.46	-2.30	19.32	19.66	19.23	28666
1773869340	20.05	-0.2	-0.99	20.1175	20.22	20.048	22314
1773782700	20.25	0	0.00	20.24	20.32	20.17	71112
1773696120	20.25	0.19	0.95	20.21	20.25	20.11	43441
1773437340	20.06	-0.52	-2.55	20.36	20.3648	20.03	29385
1773350400	20.584	-0.83	-3.86	20.68	20.76	20.515	24602
1773264540	21.41	0.1	0.46	21.43	22.205	21.315	21493
1773178080	21.312	0.35	1.68	22.32	22.32	21.215	27616
1773091740	20.96	-0.49	-2.31	20.6	21.4955	20.6	66459
1772836140	21.4548	-0.27	-1.22	21.155	21.49	21.155	25367