Daikin Inds Ltd (PK)【DKILF】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	2.23	1.45837420705	152.91	164.79	140.17	1193	146.10023756	CS
4	14.1	9.99716392513	141.04	164.79	136.33	1543	141.5767136	CS
12	33.86	27.9188654354	121.28	169.56	121.28	925	142.82443023	CS
26	26.4	20.5064471027	128.74	169.56	108.76	906	132.48960893	CS
52	39.31	33.937667271	115.83	169.56	108.76	819	127.76070453	CS
156	-59.825	-27.8301118787	214.965	216.84	96.16	1758	130.73452656	CS
260	-38.98	-20.0803626623	194.12	271.42	96.16	1506	146.57766836	CS

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
1783027740	155.13999	11.15	7.74	156.44	164.79	148.31	275
1782941280	143.99	-2.12	-1.45	159.71	159.71	143.99	249
1782854880	146.11	-7.06	-4.61	153.16	160.93	146.11	3015
1782768300	153.165	7.38	5.06	161.22999	161.22999	146.76	130
1782509280	145.7875	-0.75	-0.51	141.47999	155.88	141.47999	2065
1782422460	146.54	-1.17	-0.79	152.91	152.91	140.16999	508
1782336000	147.71	8.85	6.37	143.16	153.16999	143.16	332
1782250140	138.86	-10.11	-6.79	138.41	146	138.41	688
1782163500	148.97	-0.68	-0.45	154.66999	156.03	140.21	479
1781818140	149.645	2.36	1.60	155.77	156.09	143.4	170
1781731740	147.285	3.44	2.39	141.02	156.06	140.09	1473
1781645340	143.85	-4.11	-2.78	139.99	154.76	139.99	189
1781558940	147.96	9.57	6.92	142.9	152.76	142.9	103
1781299740	138.38999	-12.67	-8.39	149.88	149.88	138.02	191
1781213220	151.06	7.19	5.00	151.19	151.19	137.97	598
1781126940	143.87	7.19	5.26	138.76	149.44	138.03	183
1781040540	136.68	-5.58	-3.92	138.83	152.21	136.33	16336
1780954140	142.26	4.05	2.93	155.54	155.54	142.1	200
1780694940	138.21	-17.62	-11.31	154.15	154.15	138.21	86
1780608540	155.83	10.99	7.59	141.04	155.9	141.04	2322
1780522140	144.8425	8.94	6.58	141.31	155.44999	141.31	458
1780435740	135.9	-12.24	-8.26	135	151.38	135	140
1780349340	148.13999	-2.86	-1.89	143.13999	148.13999	141.08	356
1780090080	151	5.81	4.00	146.505	153.36	139.37	138
1780003320	145.1925	5.02	3.58	140.59	154.88	140.59	483
1779917340	140.16999	-5.9	-4.04	154.12	154.12	140.01	146
1779830940	146.065	-5.23	-3.46	153.21	153.21	139.22	285
1779484920	151.29499	8.66	6.08	158.61	158.61	143.88	212
1779398880	142.63	-0.73	-0.51	149.01	155.49	141.47999	264
1779312300	143.36	-2.92	-1.99	156.49	156.49	142.04	339
1779225660	146.275	-5.79	-3.81	142.56	157.12	142.56	147
1779139740	152.065	-7.62	-4.77	159.63999	159.63999	145.33	213
1778880000	159.68	8.42	5.57	167.62	167.62	152.4	2299
1778793900	151.26	-12.83	-7.82	151.03	167.07	150.93	526
1778707380	164.09	7.11	4.53	169.56	169.56	158.6	1595
1778621340	156.97999	3.3	2.15	163.31	163.44999	156.82	2246
1778534940	153.675	-6.53	-4.08	163.13999	163.13999	150.03	1037
1778275200	160.205	3.24	2.06	165.76	165.76	156.4	295
1778188800	156.97	3.5	2.28	165.66	165.69	149.31	232
1778102520	153.475	7.16	4.89	156.5	156.5	144.56	267
1778016000	146.315	7.32	5.26	153.01	153.49	138.78	172
1777930140	139	-10.53	-7.04	153.09	153.09	139	448
1777671000	149.5325	8.37	5.93	152.55	153.41999	138.41999	213
1777584540	141.16	12	9.29	133.03	146.66	133.03	3365
1777498140	129.16	-3.68	-2.77	136	141.97	128.97999	108
1777411800	132.84	4.57	3.56	142.29	142.29	129.66	219
1777325400	128.27	-8	-5.87	141.46	141.46	128.27	236
1777065780	136.27	7.25	5.62	141.44	141.59	130.94999	181
1776979740	129.02	2.22	1.75	126.36	139.12	125.8	213
1776893280	126.8	-7.9	-5.86	139.63999	139.63999	126.8	120
1776806940	134.695	-3.72	-2.68	135.8496	142.15	128.55	218
1776720540	138.41	1.88	1.38	133.77	147.22999	133.77	276
1776460800	136.53	-8.02	-5.55	143.09	143.09	130.13	1533
1776374940	144.55	7.04	5.12	145.2699	145.2699	131.66999	74
1776288360	137.51	7.58	5.84	132.01	140.5	131.16	2149
1776202140	129.925	7.83	6.41	135.75	136.07	123.45	142
1776115740	122.1	-7.94	-6.11	126.81	133.4	121.3	2396
1775856000	130.04	7.49	6.11	136.36	136.51	123.38	285
1775770140	122.55	-7.17	-5.53	121.28	133.94	121.28	315
1775683500	129.72	12.66	10.81	124.71	134.81	124.71	235
1775596800	117.06	-5.5	-4.49	128.38999	128.38999	117	217
1775510940	122.56	-0.96	-0.78	122.49	128.34	117.02	543