Daiichi Sankyo Company Ltd (PK)【DSNKY】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	-0.93	-5.72660098522	16.24	16.495	14.98	422411	15.63281551	DR
4	-1.94	-11.2463768116	17.25	17.6	14.98	357486	16.41160687	DR
12	-2.39	-13.5028248588	17.7	20	14.98	331048	17.15738801	DR
26	-6.99	-31.3452914798	22.3	23.32	14.98	429667	18.81263173	DR
52	-9.29	-37.7642276423	24.6	27.5	14.98	334122	20.64539325	DR
156	-18.64	-54.9042709867	33.95	42.48	14.98	215809	24.48684863	DR
260	-7.58	-33.1148973351	22.89	42.48	14.98	172142	25.46879844	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
1780694940	15.31	0.21	1.39	15.5	15.77	15.2925	218846
1780608540	15.1	0	0.00	15.51	15.51	14.98	759979
1780522140	15.1	-1.07	-6.62	15.57	15.66	15.1	232748
1780435740	16.17	-0.19	-1.16	16.34	16.34	16.11	290673
1780349340	16.36	-0.42	-2.50	16.239999	16.495	16.21	609807
1780090080	16.78	-0.12	-0.71	17.6	17.6	16.76	257241
1780003320	16.9	0.09	0.54	16.05	17.01	16.05	820225
1779917340	16.81	-0.11	-0.65	17.4	17.4	16.7025	196924
1779830940	16.92	0.3	1.81	16.91	17.01	16.85	403860
1779484920	16.62	-0.02	-0.13	16.1	16.66	16.1	107576
1779398880	16.640999	0.11	0.67	16.53	16.66	16.48	434518
1779312300	16.53	0.03	0.18	16.83	16.83	16.375	146197
1779225660	16.5	0.04	0.24	16.48	16.579999	16.399999	309018
1779139740	16.46	0.23	1.42	16.825	17	16.379999	357450
1778880000	16.23	-0.03	-0.18	16.18	16.3	16.18	191493
1778793900	16.26	-0.94	-5.47	16.379999	16.43	16.19	432797
1778707380	17.2	-0.09	-0.52	17.075	17.24	17.075	269515
1778621340	17.29	0.24	1.41	17.38	17.3909	17.19	369464
1778534940	17.05	0.54	3.27	17.25	17.39	16.25	383894
1778275200	16.51	0.19	1.16	15.92	16.64	15.92	280571
1778188800	16.32	-0.61	-3.60	16.52	16.603	16.21	766462
1778102520	16.93	0.37	2.23	16.8716	16.959	16.8	135450
1778016000	16.559999	0.15	0.91	16.565	16.649999	16.495	164346
1777930140	16.41	-0.14	-0.85	17.11	17.31	16.32	548449
1777671000	16.55	0.14	0.85	16.5	16.645	16.5	91276
1777584540	16.41	0.11	0.67	16.46	16.489999	16.18	647007
1777498140	16.3	-0.1	-0.61	16.3	16.45	16.21	209471
1777411800	16.399999	0.17	1.05	16.55	16.55	16.3	364396
1777325400	16.23	0.67	4.31	16.05	16.5	16.05	648784
1777065780	15.56	-1.87	-10.73	16.2	16.2	15.56	296178
1776979740	17.43	-0.41	-2.30	17.58	17.59	17.35	511224
1776893280	17.84	-0.27	-1.49	17.86	17.9	17.76	96809
1776806940	18.11	-0.94	-4.93	18.26	18.9	18.07	168991
1776720540	19.05	0.4	2.14	18.9	19.05	18.9	159960
1776460800	18.65	0.44	2.42	18.7	18.87	18.62	112158
1776374940	18.21	-0.38	-2.04	18.26	18.26	18.1	114601
1776288360	18.59	1.15	6.59	18.5	19.19	18	128860
1776202140	17.44	0.04	0.23	17.15	17.44	17.01	205585
1776115740	17.4	-0.17	-0.97	17.49	17.66	17.14	257167
1775856000	17.57	-0.2	-1.13	17.6	17.63	17.49	99064
1775770140	17.77	-0.34	-1.88	17.65	17.89	17.65	140082
1775683500	18.11	-0.08	-0.44	18.15	18.3	18	129007
1775596800	18.19	0.14	0.78	17.8	18.622	17.8	269221
1775510940	18.05	-0.28	-1.53	18.03	18.62	17.94	206563
1775164920	18.33	-0.13	-0.70	18.35	18.6325	18.07	162084
1775078400	18.46	0.54	3.01	18.43	18.48	18.09	175889
1774992540	17.92	0.09	0.50	17.45	18	17.45	301056
1774906080	17.83	-0.16	-0.89	17.95	18.34	17.7	324201
1774646940	17.99	0.12	0.67	18.11	18.36	17.93	498170
1774560480	17.87	-0.83	-4.44	17.91	18.72	17.78	504934
1774473900	18.7	-0.38	-1.99	18.25	18.92	18.125	1047950
1774387560	19.08	0.11	0.58	19.71	20	18.9025	280274
1774300800	18.97	0.98	5.45	18.92	19.1	18.4	546530
1774041960	17.99	-0.32	-1.75	18.255	18.255	17.82	486637
1773955740	18.31	-0.09	-0.49	18.465	18.465	18.12	131177
1773869340	18.4	-0.28	-1.50	18	18.74	18	262298
1773782700	18.68	0.97	5.48	18	18.81	18	346448
1773696120	17.71	0.07	0.40	17.7	17.78	17.6	589251
1773437340	17.64	-0.59	-3.24	17.6	18.145	17.6	241714
1773350400	18.23	0.23	1.28	18.2	18.35	18.08	581247
1773264540	18	-0.27	-1.48	18.175	18.18	17.91	140990
1773178080	18.27	-0.04	-0.22	17.6	18.47	17.6	396067
1773091740	18.31	0.47	2.63	17.8	18.46	17.8	380159