Daikin Industries Ltd (PK)【DKILY】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	-0.256	-1.71927468099	14.89	14.96	14.22	201086	14.56716086	DR
4	-1.196	-7.55527479469	15.83	16.43	14.05	222659	14.82179699	DR
12	2.734	22.974789916	11.9	16.43	11.55	330560	13.7163501	DR
26	1.954	15.4100946372	12.68	16.43	11	311854	13.0154561	DR
52	2.924	24.9701110162	11.71	16.43	10.8	292792	12.59450464	DR
156	-6.081	-29.3555394642	20.715	21.7	9.9001	406810	12.99827027	DR
260	-4.306	-22.7349524815	18.94	27.32	9.9001	332151	14.27947693	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
1781126940	14.32	-0.15	-1.04	14.45	14.54	14.3	238261
1781040540	14.47	-0.3	-2.03	14.77	14.77	14.22	199595
1780954140	14.77	0.34	2.36	14.76	14.88	14.67	188092
1780694940	14.43	-0.5	-3.35	14.8	14.84	14.4	195122
1780608540	14.93	0.19	1.29	14.89	14.96	14.79	184358
1780522140	14.74	0.46	3.22	14.83	14.85	14.71	149869
1780435740	14.28	-0.13	-0.90	14.07	14.3	14.05	301467
1780349340	14.41	-0.09	-0.62	14.55	14.6	14.4	233135
1780090080	14.5	-0.29	-1.96	14.48	14.815	14.41	161755
1780003320	14.79	0.09	0.61	14.78	14.945	14.61	185946
1779917340	14.7	0.09	0.62	14.77	14.77	14.65	257484
1779830940	14.61	-0.5	-3.31	14.55	14.99	14.48	422769
1779484920	15.11	0.21	1.41	14.97	15.18	14.97	145445
1779398880	14.9	-0.19	-1.26	14.66	14.92	14.61	210267
1779312300	15.09	0.27	1.82	14.9	15.11	14.4	262693
1779225660	14.82	-0.43	-2.82	14.8	15.2	14.75	254151
1779139740	15.25	-0.75	-4.69	15.49	15.615	15.13	192255
1778880000	16	0.12	0.76	16.245	16.43	15.6775	182228
1778793900	15.88	-0.37	-2.28	15.83	15.98	15.39	265636
1778707380	16.25	0.22	1.37	15.85	16.2925	15.84	303684
1778621340	16.03	0.56	3.62	15.62	16.34	15.62	244071
1778534940	15.47	-0.22	-1.40	15.43	15.7	15.41	223344
1778275200	15.69	0.13	0.84	15.71	15.82	15.647	335859
1778188800	15.56	0.6	4.01	15.7	15.76	15.5	270651
1778102520	14.96	0.39	2.68	14.95	15.0499	14.9	190862
1778016000	14.57	0.1	0.69	14.5	14.65	14.42	207764
1777930140	14.47	-0.02	-0.14	14.62	14.62	14.39	240865
1777671000	14.49	0.29	2.04	14.7	15.03	14.438	178567
1777584540	14.2	0.74	5.50	14.09	14.2	13.8101	939091
1777498140	13.46	-0.06	-0.44	13.52	13.54	13.4001	129640
1777411800	13.52	0.1	0.75	13.54	13.6	13.48	172064
1777325400	13.42	-0.07	-0.52	13.35	13.46	13.35	154816
1777065780	13.49	0.35	2.66	13.44	13.54	13.41	127582
1776979740	13.14	-0.1	-0.76	12.81	13.24	12.81	161820
1776893280	13.24	-0.14	-1.05	13.26	13.36	13.2	248368
1776806940	13.38	-0.68	-4.84	13.675	13.905	13.37	379380
1776720540	14.06	0.41	3.00	13.83	14.08	13.75	227187
1776460800	13.65	-0.18	-1.30	13.05	13.78	13	254004
1776374940	13.83	0.13	0.95	14	14.0234	13.71	1655290
1776288360	13.7	0.76	5.87	13.1	13.97	12.7	2321015
1776202140	12.94	0.12	0.94	13.24	13.24	12.5	427902
1776115740	12.82	-0.21	-1.61	12.59	12.9	12.29	297239
1775856000	13.03	0.21	1.64	12.94	13.18	12.82	189698
1775770140	12.82	-0.08	-0.62	12.679	12.9	12.38	171734
1775683500	12.9	0.53	4.28	12.9	13.03	12.6	213995
1775596800	12.37	0.08	0.65	12.28	12.37	12.15	357897
1775510940	12.29	-0.07	-0.57	12.4	12.495	11.85	194655
1775164920	12.36	-0.05	-0.40	12.14	12.407	12.1301	257800
1775078400	12.41	0.38	3.16	12.25	12.5375	12.2	190918
1774992540	12.03	0.29	2.47	11.8	12.03	11.55	561774
1774906080	11.74	-0.01	-0.09	11.7	12.25	11.55	480314
1774646940	11.75	-0.84	-6.64	12.28	12.51	11.7	298831
1774560480	12.586	0.19	1.50	12.61	12.85	12.55	448545
1774473900	12.4	0.2	1.64	12.22	12.76	12.22	301277
1774387560	12.2	0.2	1.67	12.28	12.3	12	447317
1774300800	12	0.24	2.04	12.28	12.495	11.8	445245
1774041960	11.76	-0.43	-3.53	12.07	12.43	11.73	424142
1773955740	12.19	0.15	1.25	11.9	12.23	11.81	266772
1773869340	12.04	-0.05	-0.41	12.2	12.51	12.03	315452
1773782700	12.09	0.09	0.75	11.65	12.19	11.65	518555
1773696120	12	0.15	1.27	11.62	12.01	11.55	516137
1773437340	11.85	-0.23	-1.90	11.95	12.03	11.59	573073
1773350400	12.08	-0.05	-0.41	12.235	12.6	12.0001	393047
1773264540	12.13	-0.1	-0.82	11.96	12.2575	11.96	181834