Dormakaba Holding AG (PK)【DRMKY】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	-0.24	-1.81132075472	13.25	15.05	12.96	7329	13.63949787	DR
4	0.89	7.34323432343	12.12	15.39	11.83	6714	13.15476985	DR
12	-0.19	-1.43939393939	13.2	17.22	11.83	21234	14.02825831	DR
26	-1	-7.13775874375	14.01	20.29	10.61	26505	14.89979816	DR
52	-5.52	-29.7895304911	18.53	20.29	2.15	33884	15.48321846	DR
156	2.3	21.4752567694	10.71	20.29	2.15	27941	15.3803179	DR
260	-0.69	-5.03649635036	13.7	20.29	2.15	25793	15.37133726	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
1783459740	13.01	-0.49	-3.63	13.51	14.95	13.01	6311
1783373340	13.5	-0.41	-2.95	15.05	15.05	13.121	5115
1783027740	13.91	0.23	1.68	13.6	13.91	12.96	17225
1782941280	13.68	0.72	5.56	13.25	13.68	13.25	664
1782854880	12.96	0.41	3.27	12.705	12.96	12.432	18282
1782768300	12.55	-0.01	-0.08	15.39	15.39	12.55	37195
1782509280	12.56	-2.41	-16.10	12.55	15.34	12.55	2914
1782422460	14.97	-0.08	-0.53	12.681	14.97	12.681	3980
1782336000	15.05	2.52	20.11	12.641	15.05	12.53	3076
1782250140	12.53	-2.21	-14.99	12.55	13.64	12.53	2446
1782163500	14.74	2.21	17.64	12.53	14.74	12.53	5554
1781818140	12.53	-1.95	-13.47	12.52	14.5	12.52	1426
1781731740	14.48	1.48	11.38	13.5292	14.48	12.51	1981
1781645340	13	0	0.00	13.3725	14.4155	13	2658
1781558940	13	0.82	6.73	14.5	14.5	13	3276
1781299740	12.18	-0.32	-2.56	12.16	12.18	12.16	2414
1781213220	12.5	0.33	2.71	13.5884	15	11.83	3117
1781126940	12.17	-0.58	-4.55	12.12	13.62	12.12	3223
1781040540	12.75	0.47	3.83	14.5	15.24	12.04	1527
1780954140	12.28	-1.73	-12.32	12.27	13.635	12.27	2153
1780694940	14.005	-1.47	-9.47	13.23	15.33	12.7	3040
1780608540	15.47	2.97	23.76	15.304	15.47	12.21	2670
1780522140	12.5	-0.61	-4.62	12.12	15.25	12.12	5892
1780435740	13.105	1.11	9.21	15.18	15.18	12.1	4788
1780349340	12	-0.74	-5.81	12.21	15.32	12	2483
1780090080	12.74	-0.26	-2.00	15.6	15.6	12.65	2520
1780003320	13	-2.46	-15.91	14.926	15.6	12.3985	2119
1779917340	15.46	-0.15	-0.96	14.99	15.46	12.75	3692
1779830940	15.61	2.59	19.89	12.71	15.61	12.61	7683
1779484920	13.02	0.73	5.94	12.61	15.6	12.61	2813
1779398880	12.29	-0.08	-0.65	12.31	15.41	12.29	1809
1779312300	12.37	0.07	0.57	13.61	15.6	12.37	4267
1779225660	12.3	-0.48	-3.76	12.29	15.61	12.29	1425
1779139740	12.78	-0.04	-0.31	12.56	15.81	12.56	2085
1778880000	12.82	-1.25	-8.85	12.31	12.82	12.31	2633
1778793900	14.065	1.49	11.80	12.68	15.79	12.35	4363
1778707380	12.58	-1.42	-10.14	13.156	13.156	12.58	2213
1778621340	14	0	0.00	12.8	14	12.8	1948
1778534940	14	-1.2	-7.89	16.117999	16.117999	13.04	2215
1778275200	15.2	1.43	10.38	13.54	15.2	13.43	3584
1778188800	13.77	-0.88	-6.01	13.88	17.22	13.77	498180
1778102520	14.65	-0.1	-0.68	14.95	17.17	14.64	459964
1778016000	14.75	2.22	17.67	13.06	16.52	13.06	20502
1777930140	12.535	0.37	3.00	13.2	15.82	12.46	2984
1777671000	12.17	-1.15	-8.63	12.17	13.2	12.17	867
1777584540	13.32	0.47	3.66	13.2	13.37	12.41	6263
1777498140	12.85	0.35	2.80	13.06	13.06	12.5	1379
1777411800	12.5	-0.05	-0.40	12.5	13.4	12.5	3595
1777325400	12.55	-0.45	-3.46	12.55	12.55	12.55	1607
1777065780	13	-0.69	-5.04	12.7	13.5	12.7	2769
1776979740	13.69	0.51	3.87	12.7	15.85	12.7	2871
1776893280	13.18	-0.02	-0.15	13	16.12	13	1832
1776806940	13.2	-0.05	-0.38	16.3	16.3	13.2	1241
1776720540	13.25	0.1	0.76	13.96	14.65	13.09	2762
1776460800	13.15	-0.45	-3.31	13.567	16.75	13.15	2457
1776374940	13.6	0.6	4.62	13	14.5696	13	9044
1776288360	13	-0.99	-7.08	13.2	13.51	12.87	3229
1776202140	13.99	-0.26	-1.82	14.65	14.65	13.1	2078
1776115740	14.25	1.03	7.79	12.855	14.27	12.7	3984
1775856000	13.22	0.7	5.59	14.96	14.96	13.22	2102
1775770140	12.52	-0.11	-0.87	15.7635	15.7635	12.52	6479
1775683500	12.63	0.13	1.04	12.7435	12.7435	12.63	1318