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	0.735	4.58944739307	16.015	17.21	15.91	223183	16.78728306	DR
4	1.25	8.06451612903	15.5	17.21	15.37	303842	16.09966429	DR
12	-1.75	-9.45945945946	18.5	19.19	14.98	331458	16.38896371	DR
26	-4.94	-22.775472568	21.69	23.25	14.98	420088	17.99561063	DR
52	-4.56	-21.3984045049	21.31	27.5	14.98	343127	20.16341958	DR
156	-11.64	-41.0003522367	28.39	42.48	14.98	217787	23.93406353	DR
260	-4.25	-20.2380952381	21	42.48	14.98	176612	25.20351868	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
1783545840	16.75	-0.07	-0.42	17.21	17.21	16.68	92853
1783459740	16.82	-0.34	-1.98	16.85	16.91	16.73	214744
1783373340	17.16	0.71	4.32	17.06	17.16	16.96	363611
1783027740	16.45	0.47	2.94	16.6	16.739999	16.344	236684
1782941280	15.98	-0.19	-1.18	16.015	16.015	15.91	77693
1782854880	16.17	-0.06	-0.37	16.12	16.2	16.02	177910
1782768300	16.23	0.38	2.40	16.274999	16.395	16.05	503183
1782509280	15.85	0.08	0.51	15.65	16.3	15.65	492088
1782422460	15.77	0.08	0.51	15.9	15.9	15.76	176810
1782336000	15.69	0.06	0.38	15.91	15.91	15.66	186645
1782250140	15.63	-0.13	-0.82	15.6	15.64	15.555	474939
1782163500	15.76	-1.16	-6.86	16.2	16.605	15.73	441099
1781818140	16.92	0.68	4.19	16.87	16.97	16.83	384726
1781731740	16.239999	0.51	3.24	16.21	16.399999	16.16	189425
1781645340	15.73	-0.24	-1.50	16.059999	16.32	15.67	217718
1781558940	15.97	0.17	1.08	15.86	16	15.86	616327
1781299740	15.8	-0.06	-0.38	15.7	15.99	15.63	199781
1781213220	15.86	0.49	3.19	15.55	16.04	15.51	393779
1781126940	15.37	-0.56	-3.52	15.5	15.61	15.37	121986
1781040540	15.93	-0.1	-0.62	16.07	16.54	15.4	397320
1780954140	16.03	0.72	4.70	15.9	16.18	15.9	789439
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