DBS Group Holdings Ltd (PK)【DBSDF】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	-1.576	-3.03953712633	51.85	53.07	49.17	3454	51.33044762	CS
4	-1.036	-2.01909959072	51.31	53.382	46.818	4881	50.62216302	CS
12	5.774	12.9752808989	44.5	53.382	43.196	6549	47.43745086	CS
26	6.434	14.6760948905	43.84	53.382	40.26	7397	46.61822053	CS
52	14.504	40.5479452055	35.77	53.382	33.5	9749	42.90245506	CS
156	26.714	113.387096774	23.56	53.382	22.44	6428	35.93156091	CS
260	28.024	125.950561798	22.25	53.382	20.72	6393	31.09839868	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
1782854880	50.274	-0.91	-1.79	52.342	53.07	50.274	2107
1782768300	51.188	1.71	3.46	50.3	52.806	50.3	2053
1782509280	49.474	-1.5	-2.94	49.17	52.276	49.17	1704
1782422460	50.97	-1.32	-2.52	52.23	52.23	50.97	7457
1782336000	52.29	-0.08	-0.15	52.29	52.29	51.21	1885
1782250140	52.37	0.56	1.08	51.85	52.37	49.634	4170
1782163500	51.808	2.06	4.14	52	53.382	51.35	13354
1781818140	49.75	-0.85	-1.68	52.66	52.66	49.52	9246
1781731740	50.6	0.95	1.91	52.676	52.676	50.6	1320
1781645340	49.65	-1.83	-3.55	51.142	51.142	49.65	2069
1781558940	51.476	1.05	2.07	51.548	51.548	50.006	5602
1781299740	50.43	1.56	3.19	51.168	51.168	49.692	1842
1781213220	48.87	0.01	0.02	49.45	49.45	46.818	2827
1781126940	48.86	-2.19	-4.29	48.69	48.86	47.09	2520
1781040540	51.05	0.44	0.87	51.05	51.05	51.05	903
1780954140	50.612	0.16	0.32	49.96	50.748	49.04	2233
1780694940	50.452	-0.02	-0.05	50.54	50.54	48.256	2822
1780608540	50.476	1.6	3.27	50	50.476	49.5	20540
1780522140	48.878	-2.46	-4.80	48.878	51.332	48.878	6983
1780435740	51.34	0.32	0.64	51.31	51.34	48.91	3205
1780349340	51.016	2.33	4.78	50.772	51.116	49.26	4310
1780090080	48.69	-1.47	-2.94	50.66	50.76	48.29	2549
1780003320	50.164	-0.18	-0.37	50.14	50.18	48.166	4167
1779917340	50.348	0.03	0.06	49.295	50.356	48.21	2627
1779830940	50.316	1.64	3.37	50.316	51.02	48.204	3736
1779484920	48.676	1.37	2.90	46.14	48.676	46.14	10028
1779398880	47.306	0	0.00	49.724	50.53	47.306	3356
1779312300	47.306	0.71	1.52	49.38	49.608	47.306	6459
1779225660	46.6	-1.65	-3.42	48.4	48.4	46.6	1768
1779139740	48.248	0.78	1.64	48.248	48.248	48.248	32778
1778880000	47.47	-0.97	-2.01	48.442	48.442	46.768	10980
1778793900	48.442	-0.28	-0.57	48.442	48.442	46.768	4776
1778707380	48.721	2.3	4.96	48.442	48.721	46.21	2782
1778621340	46.4206	-0.21	-0.46	47.58	47.58	45.27	5206
1778534940	46.635	-1.23	-2.56	47.93	47.93	44.5	10487
1778275200	47.86	0.1	0.20	47.86	47.86	45.34	8665
1778188800	47.764	0.74	1.58	45.34	47.86	45.34	3574
1778102520	47.02	-0.66	-1.38	47.86	48.55	45.19	4612
1778016000	47.676	2.45	5.42	45.284	47.732	45.284	3555
1777930140	45.224	-1.23	-2.64	47.524	47.524	45.224	1339
1777671000	46.45	0.08	0.18	46.26	46.46	44.25	3778
1777584540	46.3651	1.67	3.73	45.5	46.46	45	2199
1777498140	44.7	0.35	0.79	43.8	44.7	43.8	2077
1777411800	44.35	0.35	0.80	43.8	44.7	43.71	6503
1777325400	44	-1.6	-3.51	45.6	45.6	44	5069
1777065780	45.6	-0.1	-0.22	45.6	45.6	44.4	1755
1776979740	45.7	0.7	1.56	45.6	45.7	45.6	2515
1776893280	45	-0.04	-0.09	46.656	46.656	44.634	2239
1776806940	45.04	-1.54	-3.30	43.698	46.764	43.698	3147
1776720540	46.576	2.53	5.74	46.616	46.616	46.57	1293
1776460800	44.048	-1.17	-2.58	46.854	46.854	44.048	983
1776374940	45.216	-0.25	-0.55	43.604	45.216	43.588	97631
1776288360	45.465	1.43	3.24	43.91	46.8	43.91	4567
1776202140	44.038	-1.46	-3.21	45.285	46.822	43.86	4120
1776115740	45.5	2.3	5.33	45.1805	45.5	43.484	5388
1775856000	43.196	-0.88	-2.01	43.5	45.1172	43.196	5865
1775770140	44.08	-1.44	-3.16	45.52	45.52	44.08	2762
1775683500	45.52	0.48	1.07	44.08	45.52	44.08	2128
1775596800	45.04	-1.58	-3.39	44.5	45.12	43.96	5360
1775510940	46.62	1.45	3.21	46.52	46.62	44.86	3085
1775164920	45.168	1.37	3.12	43.4	45.168	43.4	3477
1775078400	43.8	0.4	0.92	43.8	44.8892	43.8	4937