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	-1.78	-0.869692676015	204.67	206.99	199.62	35831	204.03423059	DR
4	1.49	0.739821251241	201.4	206.99	190.36	40176	199.43367732	DR
12	24.55	13.7658405293	178.34	206.99	175.12	62132	186.1071057	DR
26	26.75	15.1867832406	176.14	206.99	162.1	54749	183.39595426	DR
52	56.89	38.9657534247	146	206.99	140.52	51668	172.22328916	DR
156	109.6175	117.523921842	93.2725	206.99	90.29	46637	135.25288531	DR
260	113.3101	126.490540847	89.5799	206.99	81.68	47252	118.85456991	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
1782854880	202.89	-1.11	-0.54	201.6708	203.54	201.21	25259
1782768300	204	1.5	0.74	203.65	204.54	200	32673
1782509280	202.5	-1.32	-0.65	205.62	205.62	199.62	47382
1782422460	203.82	-0.18	-0.09	203.24	205.7	203.02	23003
1782336000	204	-1.57	-0.77	203.46	206.99	203.43	24383
1782250140	205.573	-0.02	-0.01	204.67	206.5	203.49	51714
1782163500	205.596	1.53	0.75	205.23	206.75	204	47945
1781818140	204.07	2.46	1.22	205.49	205.49	203.87	29871
1781731740	201.61	3.38	1.70	198.67	203.46	195.05	24681
1781645340	198.232	0.24	0.12	198.67	199.71	197.56	67687
1781558940	197.995	1.54	0.78	197.605	198.7	196.65	22396
1781299740	196.46	0.99	0.51	196.57	198.07	195.08	18666
1781213220	195.47	4.01	2.09	194.53	195.8	193.41	60002
1781126940	191.46	-4.63	-2.36	190.8125	194.38	190.36	74997
1781040540	196.085	0.47	0.24	198.25	202.3	195.61	76485
1780954140	195.62	-0.07	-0.03	195.47	198	195.04	38952
1780694940	195.685	-5.06	-2.52	197.02	198.27	195.53	33293
1780608540	200.74	-1.06	-0.53	200.875	201.7	200.03	21929
1780522140	201.8	-0.77	-0.38	202.57	204.5	201.58	22041
1780435740	202.565	5.72	2.91	201.4	203.21	201.2601	45253
1780349340	196.84	0.72	0.37	195.66	197.6	194.02	29942
1780090080	196.12	1.59	0.82	197.32	197.32	195.7	26870
1780003320	194.53	-0.67	-0.34	194.25	201.1	193.05	25173
1779917340	195.2	0.01	0.01	194.475	195.86	193.09	37211
1779830940	195.19	1.18	0.61	192.5	195.29	192.46	48702
1779484920	194.01	0.07	0.04	193.29	195.16	193.29	38010
1779398880	193.94	1.44	0.75	193	194.23	191.75	49931
1779312300	192.5	1.16	0.61	191.08	193.35	190.33	36225
1779225660	191.34	1.13	0.59	193	198	191.34	34552
1779139740	190.21	1.92	1.02	190.51	191.31	189.79	32950
1778880000	188.29	0.08	0.04	188.53	188.72	186.95	71049
1778793900	188.21	0.51	0.27	188.025	188.69	187.37	22644
1778707380	187.7	1.98	1.07	187.62	188.68	186.56	29584
1778621340	185.72	-2.08	-1.11	185.06	186.72	185.06	24739
1778534940	187.8	1.32	0.71	188.99	188.99	186.4	21124
1778275200	186.48	1.47	0.79	185	188.98	185	83856
1778188800	185.015	-0.95	-0.51	185	186.75	184.56	22163
1778102520	185.96	2.52	1.37	184.74	186.1	184.74	36475
1778016000	183.44	0.34	0.19	183.85	185.5	183.17	64102
1777930140	183.1	-3.18	-1.71	182.71	189.99	182.54	27270
1777671000	186.28	0.84	0.45	179.25	189.54	177.5	17390
1777584540	185.44	9.07	5.14	181.35	189.99	175.99	38965
1777498140	176.37	-0.16	-0.09	176.45	177.3	175.42	40574
1777411800	176.53	0.53	0.30	177.09	177.94	176.03	198629
1777325400	176	-2.58	-1.44	178.84	179.1	175.12	85514
1777065780	178.58	0.09	0.05	177.69	179.17	177.39	272449
1776979740	178.49	0.09	0.05	178.22	179.29	177.07	26062
1776893280	178.4	-0.75	-0.42	178.76	179.77	178.19	135709
1776806940	179.15	-1.27	-0.70	179.99	184.06	178.19	22667
1776720540	180.42	-1.11	-0.61	180.87	181.13	179.04	221901
1776460800	181.53	2.03	1.13	187.03	187.03	179.46	564609
1776374940	179.5	-2.51	-1.38	181.51	187.23	176.61	171356
1776288360	182.01	0	0.00	182	187.99	176.61	50202
1776202140	182.005	-0.42	-0.23	188.2	188.2	176.61	42410
1776115740	182.42	2.02	1.12	176.8	182.6	176.795	31236
1775856000	180.4	-0.2	-0.11	178.89	181.3	178.3275	25905
1775770140	180.6	-0.85	-0.47	179.295	181.17	179.2	25102
1775683500	181.45	2.02	1.13	189.44	189.44	181.13	45553
1775596800	179.425	-0.08	-0.04	178.34	179.425	177.52	61484
1775510940	179.5	-0.68	-0.38	180.7875	180.875	179.076	28433
1775164920	180.183	0.26	0.15	180.355	181.86	178	53156
1775078400	179.92	0.65	0.36	179.985	180.6051	179.25	88919