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	-11.11	-5.48452386829	202.57	204.5	190.36	38540	197.105311	DR
4	3.84	2.04669011832	187.62	204.5	186.56	37937	194.3426982	DR
12	11.77	6.55016973677	179.69	204.5	169.27	67768	182.48406238	DR
26	23.99	14.3249537231	167.47	204.5	162.1	54171	181.3057074	DR
52	44.46	30.2448979592	147	204.5	132	55317	167.57602628	DR
156	99.9	109.108781127	91.56	204.5	90.29	46416	133.67976302	DR
260	100.4	110.256973424	91.06	204.5	81.68	47141	117.79734949	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
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
1774992540	179.27	2.95	1.67	177.12	179.27	177.07	39152
1774906080	176.32	-0.33	-0.18	176	177.12	175.77	88203
1774646940	176.645	-0.58	-0.32	176.92	177.74	176.31	75327
1774560480	177.22	-1.25	-0.70	170.3	183.1315	170.3	28779
1774473900	178.474	1.63	0.92	178.83	179.15	178.0506	101822
1774387560	176.84	-1.13	-0.64	181.1365	181.1365	175.86	136861
1774300800	177.971	1.21	0.68	178.12	179.98	177.31	52794
1774041960	176.7635	-3.25	-1.80	179.5	179.7644	176.47	79839
1773955740	180.01	2.08	1.17	171.9	180.46	169.27	42199
1773869340	177.93	-1.95	-1.08	179.69	180	177.93	36820
1773782700	179.88	4.32	2.46	178.79	179.89	178.43	29122
1773696120	175.565	3.98	2.32	175.595	177.3	175.33	31730
1773437340	171.58	-0.76	-0.44	173.47	174.37	171.52	44396
1773350400	172.34	-2.55	-1.46	175.65	178.56	172.2	37433
1773264540	174.89	1.71	0.99	175.73	175.76	174.15	24973
1773178080	173.18	1.08	0.63	176.06	176.5	173.18	45486