Daiwa House Industry Ltd (PK)【DWAHY】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	0.6944	2.61741424802	26.53	28.09	25.91	182203	26.42189421	CS
4	-2.5406	-8.53552830506	29.765	29.765	25.91	156912	27.2946464	CS
12	-4.6656	-14.6302916275	31.89	33.41	25.91	115418	29.26609657	CS
26	-4.5456	-14.3078375826	31.77	38.61	25.91	73738	30.56899653	CS
52	-5.1456	-15.8962001854	32.37	38.72	25.91	48454	31.48443928	CS
156	0.9394	3.57390146471	26.285	38.72	24.12	39244	30.16164409	CS
260	-4.2856	-13.600761663	31.51	38.72	18.86	48973	27.28362591	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	26.41	-0.21	-0.79	26.57	26.62	26.35	200174
1780954140	26.62	0.71	2.74	26.65	26.83	26.58	249782
1780694940	25.91	-0.57	-2.15	26.21	26.25	25.91	136440
1780608540	26.48	-0.03	-0.11	26.4585	26.49	26.359	195341
1780522140	26.51	0.31	1.18	26.53	26.62	26.45	129277
1780435740	26.2	-0.14	-0.53	26.2	26.275	26.07	193532
1780349340	26.34	-0.85	-3.13	26.39	26.7664	26.27	229501
1780090080	27.19	-0.33	-1.20	27.155	27.33	27.05	166832
1780003320	27.52	0.01	0.04	27.38	27.65	27.33	193809
1779917340	27.51	-0.11	-0.40	27.55	27.6361	27.51	133362
1779830940	27.62	-0.08	-0.29	27.613	27.67	27.57	133326
1779484920	27.7	-0.37	-1.30	27.63	27.8	27.63	91024
1779398880	28.066	-0.32	-1.14	27.88	28.14	27.77	150099
1779312300	28.39	-0.11	-0.39	28.2	28.47	28.2	88138
1779225660	28.5	0.25	0.88	28.465	28.625	28.38	148865
1779139740	28.25	-0.35	-1.22	28.44	28.44	28.18	186583
1778880000	28.6	-0.08	-0.28	28.595	28.69	28.55	99605
1778793900	28.68	-0.37	-1.27	28.8	28.82	28.68	156600
1778707380	29.05	-1.35	-4.44	29.765	29.765	28.04	99036
1778621340	30.4	0.02	0.07	30.38	30.4	30.17	104832
1778534940	30.38	-0.18	-0.59	30.435	30.51	30.36	136488
1778275200	30.56	0.08	0.26	30.47	30.595	30.43	86645
1778188800	30.48	-0.24	-0.78	30.6	30.69	30.44	118151
1778102520	30.72	0.54	1.79	30.77145	31.05	30.42	45313
1778016000	30.18	0.05	0.17	30.35	30.35	30.07	236110
1777930140	30.13	-0.17	-0.56	30.42	30.42	30.06	105371
1777671000	30.3	-0.29	-0.95	30.18	30.4099	30.14	49348
1777584540	30.59	0.38	1.26	30.575	30.6299	30.32	128767
1777498140	30.21	-0.2	-0.66	30.835	30.99	30.08	72818
1777411800	30.41	0.55	1.84	30.39	30.52	30.28	136563
1777325400	29.86	-0.08	-0.27	29.86	29.91	29.79	153752
1777065780	29.94	-0.26	-0.86	29.84	29.98	29.83	71199
1776979740	30.2	0.01	0.03	30.26	30.431	30.03	102597
1776893280	30.19	-0.26	-0.84	30.32	30.32	30.17	49890
1776806940	30.445	-0.48	-1.54	30.6	30.75	30.44	83589
1776720540	30.92	0.17	0.55	29.845	32.11	29.69	154258
1776460800	30.75	0	0.00	29.82	31.36	29.32	88903
1776374940	30.75	-0.19	-0.61	30.325	30.825	29.72	127358
1776288360	30.94	-0.12	-0.39	32.13	32.13	30.75	279224
1776202140	31.06	-0.06	-0.19	31.74	31.74	30.885	90937
1776115740	31.12	-0.36	-1.14	30.68	31.17	30.545	80386
1775856000	31.48	0.04	0.13	31.38	31.5899	31.34	41894
1775770140	31.44	-0.51	-1.60	31.25	31.73	31.23	71792
1775683500	31.95	0.88	2.83	33.14	33.14	31.82	44301
1775596800	31.07	-0.22	-0.70	31.14	31.19	30.75	102578
1775510940	31.29	-0.3	-0.94	31.2	31.36	31.15	81541
1775164920	31.5875	0.12	0.37	31.325	31.67	31.3055	60530
1775078400	31.47	0.06	0.20	32.03	32.03	31.47	88922
1774992540	31.406	0.34	1.08	29.61	32.009999	29.61	84463
1774906080	31.07	0.18	0.58	29.68	31.999768	29.67	99568
1774646940	30.89	-0.49	-1.56	30.145	32.09	30.145	65764
1774560480	31.38	-0.55	-1.72	32.56	32.81	31.31	70846
1774473900	31.93	-0.07	-0.22	33.22	33.22	31.71	73642
1774387560	32	-0.24	-0.74	33.299999	33.299999	30.8	85231
1774300800	32.24	0.4	1.26	31.88	32.39	31.88	89147
1774041960	31.84	-0.6	-1.85	32.159999	33.409999	31.68	79817
1773955740	32.439999	-0.08	-0.25	32.2	32.61	32.15	42715
1773869340	32.52	-0.59	-1.78	31.89	32.89	31.89	27694
1773782700	33.11	0.23	0.70	33.27	33.27	33.022632	65424
1773696120	32.88	0.46	1.42	33.07	33.07	32.64	87965
1773437340	32.42	-0.1	-0.31	31.35	33.89	31.35	53799
1773350400	32.52	-0.8	-2.40	34.07	34.07	31.51	36557
1773264540	33.32	-0.64	-1.88	31.75	33.59	31.75	41157
1773178080	33.96	0.13	0.38	32.979999	35.66	32.979999	52476