DBS Group Holdings Ltd (PK)【DBSDY】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	4.74	3.58439201452	132.24	138.45	130.5	64425	133.71318654	DR
4	14.38	11.7292006525	122.6	139.9	122.6	42990	131.41356439	DR
12	13.3	10.7535575679	123.68	139.9	120.96	37691	129.61574555	DR
26	25.29	22.6430298147	111.69	139.9	106.86	33620	124.22952554	DR
52	52.81529384	62.7523058651	84.16470616	139.9	80.21864625	40348	111.60232008	DR
156	47.57178595	53.2073998519	89.40821405	139.9	67.50035053	46912	88.44607388	DR
260	77.5287853	130.407403265	59.4512147	139.9	36.5434072	50929	75.39519052	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
1739572020	133.94999	-0.35	-0.26	130.5	134.9	130.5	31609
1739485320	134.3	0.96	0.72	133	134.3	133	27690
1739398920	133.345	-0.41	-0.31	131.975	133.47999	130.93	77828
1739312940	133.75399	-0.14	-0.11	132.24	134.13	132.24	120571
1739226000	133.895	1.9	1.44	139.9	139.9	133.61	40005
1738967160	132	0.54	0.41	136	136.5	131.56	31863
1738880400	131.46	0.14	0.11	124.5	137.66999	124.5	48202
1738794000	131.32	-0.41	-0.31	138.02	138.02	131.15	24469
1738708080	131.72999	1.33	1.02	137.81	137.81	131.06	25413
1738621740	130.4	-0.34	-0.26	129.1	130.77	129	36200
1738362000	130.735	-0.24	-0.19	128.44	131.79	128.44	33433
1738276080	130.97999	1	0.77	133	133	129.11	29829
1738189740	129.97999	-0.52	-0.40	130.5	131.19999	129.5	42066
1738103280	130.5	0.79	0.61	130	130.5	129.51499	29896
1738016820	129.714	0.67	0.52	130.94999	130.94999	125.66	38780
1737757440	129.04	0.05	0.04	129.5	129.5	124.9	46125
1737671220	128.99	1.29	1.01	126.01	129.99	126	42935
1737584640	127.7	-1.15	-0.89	133.69999	133.69999	127.61	42363
1737498540	128.85	-0.14	-0.11	122.6	133	122.6	47537
1737152880	128.987	0.84	0.65	132	132	128.9	72601
1737066420	128.15	0.95	0.75	127.03	128.35	127.03	33916
1736979720	127.2	-0.45	-0.35	125.9	127.78	125.36	36727
1736893380	127.65	-0.75	-0.58	126.45	128.15	126.45	31858
1736806800	128.4	0.16	0.12	128.525	128.525	127.761	43488
1736547720	128.24	-4.26	-3.22	131.5	131.5	127.96	32788
1736375340	132.5	2.88	2.23	130.07	132.5	130.07	23696
1736288940	129.616	0.34	0.26	130.5	130.5	129.5	44334
1736202360	129.28	1.33	1.04	127.105	129.35	127.105	23756
1735942980	127.955	0.52	0.41	120.96	128.84	120.96	39804
1735856700	127.43	-0.61	-0.48	128.63	128.91	125.5	26939
1735683960	128.04	-0.29	-0.23	128.505	131.99	127.4	19884
1735597740	128.33	0.52	0.41	123.01	128.96	123.01	23247
1735338000	127.81	0.6	0.47	126.28	127.9	126.28	14636
1735252020	127.21	-0.81	-0.63	134	134	124.97	17967
1735078200	128.02	-0.11	-0.09	127.144	128.91999	125.6	13062
1734992400	128.13	1.5	1.18	126.39	128.7495	126.39	45029
1734733200	126.63	-0.19	-0.15	122.01	131.21199	122.01	31109
1734646800	126.82	0.43	0.34	121.32	127.64	121.32	30619
1734560940	126.39	-4.26	-3.26	129	129	125.4001	36320
1734474360	130.65	-0.11	-0.08	130	130.72999	130	26960
1734388140	130.76	1.3	1.00	130.01	130.76	129.25	37402
1734128940	129.46	-0.02	-0.02	124.25	129.936	124.25	26351
1734042480	129.47999	-0.67	-0.51	129.01	130.21	129.01	23778
1733955900	130.15	-0.55	-0.42	129	130.6175	129	31920
1733869200	130.69999	0.51	0.40	124.63	131.3	124.63	24463
1733782800	130.185	-0.03	-0.02	123.93	131.762	123.93	28818
1733523600	130.21	-1.59	-1.21	129.75	130.624	129.75	23302
1733437500	131.8	1.49	1.14	137.25	137.25	125.62	45630
1733350980	130.31	0.76	0.59	130	130.87	129	21998
1733264700	129.55	2.71	2.14	126.5	130	126.5	111384
1733178180	126.84	0.05	0.04	126.72	126.96	122.08	51603
1732918200	126.79	2.02	1.62	125.86	130	125.73	16296
1732746540	124.77	1.16	0.94	121.32	124.92	121.32	35361
1732660140	123.61	-1.57	-1.25	123.68	123.99	123	71446
1732573560	125.18	0.21	0.17	125.65	126.09	125.18	121931
1732314000	124.97	-1.79	-1.41	131.99	131.99	124.93	44005
1732227900	126.76	1.34	1.07	122.6	127.12	122.6	29800
1732141740	125.42	-2.28	-1.79	125.495	125.74	124.89	26557
1732054800	127.7	0.58	0.46	124	127.7	124	31662
1731968640	127.12	-1.85	-1.43	126.45	128.491	126.45	26011