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	-0.2	-1.38888888889	14.4	14.4	12.85	2564	13.18578516	CS
4	-0.55	-3.72881355932	14.75	15.05	12.85	8255	14.24165935	CS
12	-2.155	-13.1763986548	16.355	17.85	12.85	4687	14.50141562	CS
26	0	0	14.2	17.85	12.85	3863	14.99748117	CS
52	4.835	51.6284036305	9.365	17.85	9.34	4482	13.21813275	CS
156	-0.52	-3.53260869565	14.72	17.85	8.405	5016	11.91659271	CS
260	-3.67	-20.5372132065	17.87	17.95	8.405	4356	12.89777267	CS

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
1782509280	14.2	1.35	10.51	14.2	14.2	14.2	246
1782422460	12.85	0	0.00	14.2	14.2	12.85	1868
1782336000	12.85	-0.36	-2.73	12.85	12.85	12.85	252
1782250140	13.21	-0.34	-2.49	13.75	13.75	13.21	9833
1782163500	13.5475	-1.05	-7.21	14.4	14.4	13.5475	620
1781818140	14.6	1.06	7.79	14.6	14.6	13.808	2260
1781731740	13.545	0.15	1.08	13.545	13.545	13.545	3572
1781645340	13.4	-0.37	-2.70	13.4	13.4	13.4	256
1781558940	13.7716	-1.19	-7.94	13.45	15.05	13.45	1558
1781299740	14.96	1.21	8.80	14.96	14.96	14.96	63647
1781213220	13.75	0.5	3.77	13.25	13.75	13.25	56643
1781126940	13.25	0	0.00	13.25	13.25	13.25	0
1781040540	13.25	-1.23	-8.51	13.25	13.4065	13.25	1797
1780954140	14.4825	0.28	1.99	13.25	14.7	13.25	987
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