Dai ichi Life Group Inc (PK)【DLICY】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	1.11	5.14126910607	21.59	23.3099	21.49	67127	22.16163887	DR
4	1.8201	8.71699577105	20.8799	23.3099	20.21	78232	21.07726819	DR
12	4.805	26.8510757195	17.895	23.3099	17.4	67393	19.54812778	DR
26	5.985	35.8061621298	16.715	23.3099	16.42	69639	18.74043684	DR
52	7.72	51.5353805073	14.98	23.3099	11.15	56985	17.4625865	DR
156	4.365	23.806926643	18.335	32.955	11.15	30221	18.58827063	DR
260	3.65	19.1601049869	19.05	32.955	11.15	21910	18.70574488	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	22.7	0.22	0.98	22.8615	23.3099	22.64	33728
1781731740	22.48	0.13	0.58	22.39	23	22.39	58425
1781645340	22.35	0.28	1.27	22.29	22.4525	22.29	47261
1781558940	22.07	-0.01	-0.05	21.7725	22.22	21.7725	82119
1781299740	22.0812	0.08	0.37	21.895	22.13	21.8175	48251
1781213220	22	0.54	2.52	21.59	22	21.49	99579
1781126940	21.46	0.21	0.99	21.575	21.6699	21.4	67367
1781040540	21.25	0.1	0.47	21.5675	22.055	21.175	102844
1780954140	21.15	0.72	3.52	21.1	21.2	21.09	85175
1780694940	20.43	-0.38	-1.83	20.56	21.0567	20.36	94009
1780608540	20.81	0.37	1.81	20.71	20.87	20.6225	59262
1780522140	20.44	-0.02	-0.10	20.96	21.4599	20.35	92543
1780435740	20.46	0.06	0.29	20.29	20.46	20.21	125463
1780349340	20.4	-0.03	-0.15	20.39	20.4856	20.27	97967
1780090080	20.43	-0.21	-1.02	20.6575	21.249	20.36	93998
1780003320	20.64	-0.26	-1.24	20.6545	21.133	20.53	48975
1779917340	20.9	-0.09	-0.43	20.8	20.91	20.78	93384
1779830940	20.99	0.29	1.40	20.9225	21.0499	20.92	87481
1779484920	20.7	-0.35	-1.66	20.62	21.28	20.62	71439
1779398880	21.05	-0.13	-0.61	20.8799	21.09	20.775	30866
1779312300	21.18	0.4	1.92	21.25	21.63	21.1425	79533
1779225660	20.78	0.22	1.05	20.69	20.87	20.62	53425
1779139740	20.565	0.14	0.66	21.12	21.12	20.4675	100660
1778880000	20.43	1.39	7.28	21.2199	21.2199	20.43	55451
1778793900	19.044	0.02	0.13	19.03	19.12	18.99	51874
1778707380	19.02	0.17	0.90	18.9125	19.02	18.905	76524
1778621340	18.8495	0.07	0.37	18.76	18.86	18.67	65005
1778534940	18.78	0.36	1.95	18.69	19.1725	18.69	65059
1778275200	18.42	0.03	0.16	18.405	18.45	18.37	82407
1778188800	18.39	-0.2	-1.08	18.6	18.635	18.366	65328
1778102520	18.59	0.5	2.76	18.59	18.7025	18.4901	52473
1778016000	18.09	0.16	0.89	18.07	18.18	17.872	52155
1777930140	17.93	-0.04	-0.22	17.97	18.11	17.82	50865
1777671000	17.97	-0.48	-2.60	18.0799	18.12	17.89325	35271
1777584540	18.45	0.73	4.12	18.43	18.45	18.13	57893
1777498140	17.72	-0.25	-1.39	17.9675	18.611	17.61	80565
1777411800	17.97	0.46	2.63	17.95	18.0175	17.9	111475
1777325400	17.51	-0.2	-1.13	17.49	17.634	17.49	118680
1777065780	17.71	0.05	0.28	17.58	18.36	17.58	59257
1776979740	17.66	-0.27	-1.51	18.06	18.4099	17.44	66999
1776893280	17.93	0.08	0.45	17.97	17.97	17.86	58674
1776806940	17.85	-0.7	-3.77	18.18	18.36	17.81	49209
1776720540	18.55	-0.21	-1.12	18.42	18.55	18.395	179334
1776460800	18.76	-0.07	-0.37	18.77	19.11	18.66	26811
1776374940	18.83	0.05	0.27	18.7675	18.865	18.72	24583
1776288360	18.78	-0.13	-0.69	19.36	19.36	18.6201	30967
1776202140	18.91	0.07	0.37	18.7425	18.94	18.73	24050
1776115740	18.84	0.09	0.48	19	19	18.6	41556
1775856000	18.75	-0.2	-1.06	18.8099	18.8399	18.675	24653
1775770140	18.95	-0.56	-2.87	18.74	19.1	18.708	39844
1775683500	19.51	0.99	5.35	19.51	19.58	19.37	38895
1775596800	18.52	0.1	0.54	18.2975	18.52	18.18	62449
1775510940	18.42	-0.27	-1.44	18.565	18.8999	18.3	71858
1775164920	18.69	-0.36	-1.89	18.31	18.8	18	44912
1775078400	19.05	0.68	3.70	18.73	19.186	18.73	44977
1774992540	18.37	0.47	2.63	18.06	18.45	17.95	98709
1774906080	17.9	0.44	2.52	17.48	18.0188	17.48	75561
1774646940	17.46	-0.28	-1.58	17.74	17.77	17.4	53790
1774560480	17.74	-0.51	-2.79	17.895	17.95	17.65	50675
1774473900	18.25	0.54	3.05	18.41	18.6	18.2	71864
1774387560	17.71	0.04	0.23	17.35	17.77	17.35	124510
1774300800	17.67	0.62	3.64	17.68	17.8	17.44	135814