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	0.1	0.744047619048	13.44	14.16	13.21	223526	13.46629094	DR
4	-1.38	-9.24932975871	14.92	15.05	13.13	183251	14.06873985	DR
12	-0.8415	-5.85126725307	14.3815	17.35	13.13	161457	14.92457204	DR
26	0.68	5.28771384137	12.86	17.35	12.78	150025	14.8734742	DR
52	3.69	37.461928934	9.85	17.35	9.11	141140	12.84211175	DR
156	-2.4001	-15.0569946236	15.9401	17.35	8.37	198538	11.46282655	DR
260	-3.31	-19.6439169139	16.85	18.4555	8.37	155368	12.35354887	DR

個人投資家向けのプロ仕様のツール。

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	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
1775078400	16.78	0.56	3.45	16.5	16.8896	16.5	189021
1774992540	16.219999	0.08	0.50	16.087499	16.5	15.86	302348
1774906080	16.14	0.05	0.31	17.35	17.35	16.11	79034
1774646940	16.09	0.31	1.96	16.065	16.3	15.92	277370
1774560480	15.78	-0.21	-1.31	15.96	15.96	15.71	71978
1774473900	15.99	0.26	1.65	15.36	16	15.36	162415
1774387560	15.73	0.52	3.42	15.59	16.1246	15.59	104242
1774300800	15.21	0.6	4.11	15	15.9	15	136064
1774041960	14.61	-0.38	-2.54	15.43	15.43	14.61	161725
1773955740	14.99	-0.08	-0.53	15	15.54	14.83	237056
1773869340	15.07	-0.08	-0.53	15.42	15.87	15.03	86941
1773782700	15.15	0.27	1.81	14.88	15.18	14.85	160914
1773696120	14.88	0.22	1.50	14.3815	14.88	14.3815	131188
1773437340	14.66	-0.11	-0.74	14.82	14.8815	14.65	121273
1773350400	14.77	-0.68	-4.40	15.53	15.53	14.75	108769
1773264540	15.45	0.12	0.80	15.43	15.95	15.37	94666
1773178080	15.327	0.14	0.90	16.16	16.16	15.28	162416
1773091740	15.19	0.26	1.74	14.93	15.19	14.53	141965