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	-2.804	-18.3220073183	15.304	15.47	11.83	2523	13.39983351	DR
4	-0.18	-1.41955835962	12.68	15.81	11.83	3220	13.44776833	DR
12	0	0	12.5	20.29	10.61	19675	14.07773452	DR
26	-3.935	-23.9428049894	16.435	20.29	10.61	25668	14.99021608	DR
52	-6.02	-32.505399568	18.52	20.29	2.15	36664	15.53433086	DR
156	1.79	16.7133520075	10.71	20.29	2.15	29621	15.4248641	DR
260	-1.15	-8.42490842491	13.65	20.29	2.15	27173	15.4155592	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
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
1775596800	12.5001	-0.47	-3.62	20.29	20.29	12.03	7130
1775510940	12.97	0.67	5.45	12	12.97	12	1863
1775164920	12.3	-0.02	-0.12	12.5	12.76	12.3	1710
1775078400	12.315	-0.2	-1.56	12.703	13.67	12.31	2561
1774992540	12.51	-1.01	-7.44	14.99	14.99	12.5	1828
1774906080	13.515	-0.98	-6.73	15.16	15.16	13.515	1639
1774646940	14.49	-0.72	-4.73	15.01	15.01	12	2916
1774560480	15.21	3.21	26.75	12.3	15.21	12.3	1318
1774473900	12	-2.1	-14.89	11.5035	12.01	11.35	1103
1774387560	14.1	1.6	12.80	11.748	14.1	10.87	3652
1774300800	12.5	-0.54	-4.14	14.42	14.42	12.5	1951
1774041960	13.04	-0.02	-0.15	10.61	14.09	10.61	2944
1773955740	13.06	0.16	1.24	12.5	13.06	12.25	1879
1773869340	12.9	0.05	0.39	12.5	12.9	12.5	1415
1773782700	12.85	0.35	2.80	11.26	13.115	11.26	2964
1773696120	12.5	-0.69	-5.23	12	14.95	12	2023
1773437340	13.19	-0.15	-1.12	13	15.49	12.97	395461
1773350400	13.34	1.76	15.20	12	13.34	12	791