Astellas Pharma Inc (PK)【ALPMY】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	-0.53	-3.84336475707	13.79	13.92	13.01	177437	13.28389519	DR
4	-0.28	-2.06794682422	13.54	13.92	12.8175	233889	13.33782269	DR
12	-3.7	-21.8160377358	16.96	16.98	12.8175	186964	14.12880811	DR
26	-0.05	-0.375657400451	13.31	17.35	12.8175	166021	14.72516683	DR
52	3.2201	32.0730286158	10.0399	17.35	9.22	147068	13.10936587	DR
156	-1.72	-11.481975968	14.98	17.35	8.37	202809	11.49417985	DR
260	-3.965	-23.0188679245	17.225	18.18	8.37	157878	12.34598315	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
1782941280	13.04	-0.33	-2.47	13.05	13.09	13.01	122934
1782854880	13.37	-0.07	-0.52	13.92	13.92	13.34	202645
1782768300	13.44	0.1	0.75	13.3524	13.45	13.23	172343
1782509280	13.34	0.19	1.44	13.03	13.37	13.03	198689
1782422460	13.15	-0.2	-1.50	13.79	13.79	13.15	190572
1782336000	13.35	0.19	1.44	13.35	13.36	13.1355	214678
1782250140	13.16	-0.31	-2.30	13.04	13.16	13.04	290219
1782163500	13.47	0.02	0.15	13.56	13.56	13.45	380311
1781818140	13.45	0.15	1.13	13.56	13.56	13.42	213798
1781731740	13.3	-0.07	-0.52	13.28	13.51	13.1	333783
1781645340	13.37	-0.01	-0.07	13.3804	13.47	13.31	173230
1781558940	13.38	-0.04	-0.30	13.33	13.42	13.31	250873
1781299740	13.42	0.16	1.21	13.35	13.44	13.3	164997
1781213220	13.26	0.05	0.38	13.63	13.63	12.8175	359706
1781126940	13.21	-0.08	-0.60	13.145	13.29	13.0925	152342
1781040540	13.29	-0.2	-1.48	13.39	13.45	13.186	325172
1780954140	13.49	0.26	1.97	13.54	13.56	13.46	273990
1780694940	13.23	-0.31	-2.29	13.4984	13.54	13.22	189768
1780608540	13.54	0.14	1.04	13.54	13.54	13.44	233846
1780522140	13.4	-0.2	-1.47	13.47	13.48	13.4	149095
1780435740	13.6	0.11	0.82	13.6	13.64	13.53	223345
1780349340	13.49	-0.69	-4.87	13.44	14.16	13.21	321577
1780090080	14.18	0.75	5.58	14.21	14.24	13.95	169105
1780003320	13.43	0.02	0.15	13.13	13.46	13.13	225196
1779917340	13.41	-0.52	-3.73	13.51	13.56	13.34	190197
1779830940	13.93	-0.28	-1.97	14.2087	14.44	13.93	137112
1779484920	14.21	-0.22	-1.52	14.21	14.7132	14.1	123627
1779398880	14.43	-0.11	-0.76	14.14	14.47	14.125	146727
1779312300	14.54	-0.02	-0.14	14.48	14.594	14.45	88099
1779225660	14.56	0.11	0.76	14.382	14.585	14.382	331331
1779139740	14.45	-0.24	-1.63	14.68	14.68	14.45	154866
1778880000	14.69	-0.26	-1.74	14.66	14.74	14.615	175099
1778793900	14.95	-0.09	-0.60	14.98	15.01	14.95	149170
1778707380	15.04	0.32	2.17	14.93	15.05	14.895	153291
1778621340	14.72	-0.06	-0.41	14.62	14.75	14.62	134982
1778534940	14.78	0.11	0.75	14.92	14.92	14.76	185334
1778275200	14.67	0.22	1.52	14.6332	14.71	14.62	169802
1778188800	14.45	0.09	0.63	14.73	14.73	14.44	144460
1778102520	14.36	0.31	2.21	14.46	14.46	14.33	145033
1778016000	14.05	0.13	0.93	14.01	14.18	14	162768
1777930140	13.92	-0.05	-0.36	13.96	14.12	13.92	224048
1777671000	13.97	-0.33	-2.31	14	14.11	13.97	90175
1777584540	14.3	0.1	0.70	14.21	14.42	14.05	219871
1777498140	14.2	-0.21	-1.46	14.1	14.36	14.1	126580
1777411800	14.41	-0.69	-4.57	14.41	14.82	14.29	232570
1777325400	15.1	-0.33	-2.14	15.31	15.31	14.9316	171456
1777065780	15.43	-0.05	-0.32	15.97	15.97	15.3525	70356
1776979740	15.48	-0.16	-1.02	15.53	15.78	15.32	216052
1776893280	15.64	-0.02	-0.13	16.2999	16.3	15.548	166565
1776806940	15.66	-0.52	-3.21	15.87	15.87	15.6	242889
1776720540	16.18	-0.14	-0.86	16.54	16.75	16.1696	106564
1776460800	16.32	0.13	0.80	16.32	16.48	16.2875	123442
1776374940	16.19	-0.27	-1.64	15.95	16.88	15.95	86633
1776288360	16.46	0.44	2.75	16.395	16.469999	16.35	79154
1776202140	16.02	-0.23	-1.42	16.3	16.3	15.91	263696
1776115740	16.25	-0.22	-1.34	16.14	16.27	16.035	80698
1775856000	16.469999	0.02	0.12	16.469999	16.5	16.4027	96789
1775770140	16.45	-0.23	-1.38	16.96	16.98	16.219999	122245
1775683500	16.68	0.32	1.96	16.55	16.69	16.41	163655
1775596800	16.36	-0.02	-0.12	15.87	16.36	15.87	108072
1775510940	16.379999	-0.1	-0.61	16.385	16.99	16.309999	87054
1775164920	16.48	-0.3	-1.79	16.235	16.559999	16.2	81812