Astellas Pharma Inc (PK)【ALPMF】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	-1.15	-7.49185667752	15.35	15.35	13.25	875	14.33227496	CS
4	-0.25	-1.73010380623	14.45	16.35	13.25	2415	14.4633048	CS
12	-0.09	-0.629811056683	14.29	17.85	12.95	2307	15.02959424	CS
26	1.3	10.0775193798	12.9	17.85	12.555	2561	15.40438853	CS
52	4.595	47.8396668402	9.605	17.85	9.34	3854	12.89524958	CS
156	-2.05	-12.6153846154	16.25	17.85	8.405	4765	11.71888407	CS
260	-2.76	-16.2735849057	16.96	18.1618	8.405	4191	12.86457042	CS

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
1780694940	14.2	-0.2	-1.39	14.2	14.2	14.2	1141
1780608540	14.4	1.15	8.68	13.3	14.4	13.3	851
1780522140	13.25	-0.47	-3.44	13.25	13.25	13.25	286
1780435740	13.7225	-1.03	-6.97	13.25	13.7225	13.25	1343
1780349340	14.75	-0.6	-3.91	14.75	14.75	14.75	1433
1780090080	15.35	1.1	7.72	15.35	15.35	15.35	464
1780003320	14.25	0.38	2.70	14.25	14.25	14.25	226
1779917340	13.875	-1.33	-8.72	13.29	13.875	13.29	2110
1779830940	15.2	-0.2	-1.30	14.23	15.2	13.25	4307
1779484920	15.4	0.86	5.95	14.310268	15.4	13.25	10250
1779398700	14.53525	0	0.00	14.53525	14.53525	14.53525	0
1779312300	14.53525	1.14	8.47	15.9	15.9	14.53525	648
1779225660	13.4	-2.25	-14.38	13.4	13.4	13.4	9530
1779139740	15.65	-0.05	-0.32	15.65	15.65	15.65	389
1778880000	15.7	2.05	15.02	14.075	15.7	14.075	762
1778793900	13.65	-0.8	-5.54	16.35	16.35	13.65	2725
1778707380	14.45	-1.3	-8.25	14.45	14.45	14.45	908
1778620800	15.75	0	0.00	15.75	15.75	15.75	0
1778534400	15.75	0	0.00	15.75	15.75	15.75	0
1778275200	15.75	0	0.00	15.75	15.75	15.75	0
1778188800	15.75	1.49	10.45	13.7	15.75	13.7	8296
1778102520	14.26	1.26	9.69	14.26	14.26	14.26	881
1778016000	13	-0.4	-2.99	13	13	13	225
1777930140	13.4	-0.05	-0.37	13.4	13.4	13.4	2171
1777671000	13.45	-0.81	-5.68	12.95	13.45	12.95	377
1777584540	14.26	0.45	3.26	14.26	14.266258	14.26	18794
1777498140	13.81	-0.94	-6.37	13.81	13.81	13.81	662
1777411800	14.75	-0.85	-5.45	13.1	15.2	13.1	5047
1777325400	15.6	0	0.00	15.6	15.6	15.6	45
1777065780	15.6	0.07	0.48	15.5	16.85	15.5	762
1776979740	15.525	-0.23	-1.43	15.525	15.525	15.525	3731
1776893340	15.75	0	0.00	15.75	15.75	15.75	0
1776806940	15.75	-1.5	-8.70	16.95	16.95	15.75	1436
1776720540	17.25	-0.05	-0.29	17.25	17.25	17.25	496
1776460800	17.3	2.65	18.09	17.3	17.3	17.3	207
1776374940	14.65	-1.1	-6.98	14.65	17.85	14.65	1402
1776288360	15.75	-0.78	-4.72	15.75	15.75	15.75	1309
1776202140	16.5305	-0.77	-4.45	16.5305	16.5305	16.5305	299
1776115740	17.3	0	0.00	17.3	17.3	17.3	421
1775856540	17.3	0	0.00	17.3	17.3	17.3	0
1775770140	17.3	0.62	3.74	17.3	17.3	17.3	1062
1775683500	16.67566	1.1	7.07	16.67566	16.67566	16.67566	4860
1775596800	15.575	-0.78	-4.77	15.575	15.575	15.575	604
1775510940	16.355	-1.25	-7.07	16.355	16.355	16.355	5022
1775164920	17.6	1.45	8.98	15.81	17.6	15.81	914
1775078940	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1774992540	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1774906140	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1774646940	16.149999	0	0.00	16.149999	16.149999	16.149999	1004
1774560480	16.149999	0.55	3.53	16.45	16.45	16.149999	1476
1774473900	15.6	-1.2	-7.14	15.6	15.6	15.6	8738
1774387560	16.8	0.65	4.02	16.8	16.8	16.8	377
1774300800	16.149999	-0.1	-0.62	14.25	16.149999	14.25	459
1774041960	16.25	0.3	1.88	16.25	16.25	16.25	268
1773955740	15.95	-0.36	-2.21	15.95	15.95	15.95	159
1773869340	16.309999	0.5	3.16	16.309999	16.309999	16.309999	106
1773782700	15.81	-0.57	-3.48	14.29	15.81	14.29	592
1773696540	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1773437340	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1773350940	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1773264540	16.379999	2.08	14.55	16.379999	16.379999	16.379999	323
1773178080	14.3	0.47	3.40	14.3	14.3	14.3	326
1773091740	13.83	-0.99	-6.68	13.55	13.83	13.55	804
1772836140	14.82	-1.45	-8.91	15.9	15.9	14.82	851