Daiichi Sankyo Co Ltd (PK)【DSKYF】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	-2.625	-10.1586687307	25.84	26	22.3	11915	23.26677043	CS
4	-2.625	-10.1586687307	25.84	26.47	21.15	15251	23.42145895	CS
12	-3.795	-14.0503517216	27.01	30.6	21.15	56831	26.68083728	CS
26	-11.845	-33.7849401027	35.06	38.64	21.15	29282	27.16372359	CS
52	-9.415	-28.8538155072	32.63	44.64	21.15	22345	28.87976877	CS
156	2.035	9.60812086874	21.18	44.64	19.76	12146	29.18388862	CS
260	-33.665	-59.1860056259	56.88	95.96	17.61	8841	28.97412541	CS

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
1741641600	23.215	-0.74	-3.07	25.04	25.2	22.46	23283
1741386000	23.95	0.81	3.48	23.55	24.84	23.35	12710
1741300140	23.145	0.27	1.20	22.3	24.59	22.3	22087
1741213440	22.87	-1.13	-4.71	25.55	25.55	22.65	11140
1741126800	24	1.3	5.73	25.85	25.85	23.46	4734
1741040760	22.7	-0.2	-0.87	25.84	26	22.7	8902
1740781260	22.9	-1.89	-7.62	24.55	24.55	21.29	10856
1740695340	24.79	1.17	4.95	24.79	24.79	21.81	10771
1740608400	23.62	2.17	10.12	23.01	25.3	23.01	25017
1740522480	21.45	-1.45	-6.33	21.61	23.52	21.45	4955
1740435600	22.9	1.38	6.41	21.66	24.14	21.53	13897
1740176400	21.52	0.37	1.75	24.04	24.04	21.52	15575
1740090480	21.15	-2.3	-9.81	21.31	24.29	21.15	7189
1740003960	23.45	0.25	1.08	24.2	24.2	21.5	44127
1739917740	23.2	-0.75	-3.13	26.3	26.34	22.96	31096
1739572020	23.95	-0.78	-3.15	26.31	26.47	23.5	12999
1739485320	24.73	1.83	7.99	25.59	25.75	22.87	22537
1739398920	22.9	-0.98	-4.10	22.56	23.99	22.56	9308
1739312940	23.88	-1.42	-5.61	25.45	25.45	23.55	6218
1739226000	25.3	0.05	0.20	25.84	26	23.16	15649
1738967160	25.25	-0.66	-2.55	26.79	26.95	24.35	11161
1738880400	25.91	0.91	3.64	25.19	25.91	23.67	30059
1738794000	25	-0.9	-3.47	25.3	27.34	24.64	13834
1738708080	25.9	-0.1	-0.38	25.56	27.7	25.56	5997
1738621740	26	-1.18	-4.34	24.96	28.45	24.96	21758
1738362000	27.18	-1.22	-4.30	27.11	30.12	26.95	23722
1738276080	28.4	0.74	2.68	28.16	30.25	28	17148
1738189740	27.66	-1.37	-4.70	27.66	29.79	27.5	3037
1738103280	29.025	0.52	1.84	30.44	30.6	28.21	6918
1738016820	28.5	1.3	4.78	27.16	29.3	26.94	24247
1737757440	27.2	-0.4	-1.45	26.26	29.35	26.1	10783
1737671220	27.6	-2.7	-8.91	28.94	29.1	26.95	13014
1737584640	30.3	1.65	5.74	30.35	30.35	28.01	31065
1737498540	28.655	1.67	6.17	27.18	30.2	27.18	120523
1737152880	26.99	1.49	5.84	24.56	28.05	24.56	1938410
1737066420	25.5	-1.94	-7.07	27.29	27.45	25.01	98749
1736979720	27.44	2.52	10.11	26.05	27.44	24.66	9145
1736893380	24.92	-0.41	-1.60	24.81	27.85	24.81	22977
1736806800	25.325	-0.18	-0.69	27.7	27.95	24.61	44946
1736547720	25.5	0.4	1.59	27.74	27.9	24.61	18307
1736375340	25.1	-3.49	-12.21	25.26	27.828	25.1	2187
1736288940	28.59	-0.25	-0.87	25.96	28.84	25.8	20130
1736202360	28.84	2.19	8.22	25.96	28.84	25.8	3648
1735942980	26.65	-0.56	-2.06	25.66	29.79	25.5	4931
1735856700	27.2103	0.61	2.29	27.42	29.22	27.2103	9332
1735683960	26.6	-1.35	-4.83	26.16	29.8	26	16813
1735597740	27.95	1.2	4.49	26.76	29.41	25.45	30053
1735338000	26.75	-2.55	-8.70	29.44	29.6	26.51	38774
1735252020	29.3	2.2	8.12	29.6	29.6	26.51	13434
1735078200	27.1	0.1	0.37	26.51	29.6	26.35	11014
1734992400	27	-0.31	-1.14	29.34	29.34	26.25	22411
1734733200	27.31	-1.54	-5.34	26.31	28.76	26.15	19692
1734646800	28.85	2.35	8.87	29.65	29.65	25.85	26883
1734560940	26.5	0.25	0.95	28.3479	29.94	26.35	87510
1734474360	26.25	-1.4	-5.06	26.06	28.94	26.06	45076
1734388140	27.65	0.45	1.65	27.01	29.2	27.01	18248
1734128940	27.2	-2.25	-7.64	29.49	29.65	26.45	12784
1734042480	29.45	1.25	4.43	29.17	30.85	29.17	13131
1733955900	28.2	0.5	1.81	27.56	30.7	27.4	15680