Otsuka Holdings Co Limited (PK)【OTSKY】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	1.81	5.68824638592	31.82	34.6744	31.8	49117	32.83778576	DR
4	-2.62	-7.2275862069	36.25	36.6431	31.4492	46227	33.55802765	DR
12	-1.53	-4.35153583618	35.16	37.52	31.4492	38980	34.42817315	DR
26	4.83	16.7708333333	28.8	37.52	27.72	38179	32.96426456	DR
52	10.08	42.8025477707	23.55	37.52	21.68	39186	29.42781756	DR
156	14.195	73.0383329046	19.435	37.52	16.04	42395	24.43092893	DR
260	12.16	56.6371681416	21.47	37.52	14.4201	63405	19.90188318	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
1781818140	33.63	0.66	2.00	33.7	34.6744	33.5612	35500
1781731740	32.97	-0.42	-1.26	33.08	33.5	32.909999	39741
1781645340	33.39	1.54	4.84	33.15	34	33.0158	56084
1781558940	31.85	-0.21	-0.66	31.82	32	31.8	65144
1781299740	32.06	-0.34	-1.05	31.84	32.18	31.84	83613
1781213220	32.4	0.69	2.18	31.855	32.4	31.76	59746
1781126940	31.71	-0.22	-0.69	32.409999	32.409999	31.71	36241
1781040540	31.93	-1.19	-3.59	31.4492	32.174999	31.4492	51414
1780954140	33.119999	0.6	1.85	33.29	33.39	33.09	54705
1780694940	32.52	-1.28	-3.79	33.13	33.13	32.5	50295
1780608540	33.8	-0.77	-2.21	33.69	33.84	33.69	41553
1780522140	34.565	-0.9	-2.52	34.46	34.61	34.46	29273
1780435740	35.46	-0.2	-0.56	35.35	35.54	35.29	60046
1780349340	35.66	-0.85	-2.33	35.6	35.68	35.37	31370
1780090080	36.51	1.38	3.93	36.45	36.6431	36.45	44009
1780003320	35.13	-1.07	-2.96	35.325	36.0212	34.5466	24733
1779917340	36.2	0.21	0.58	35.64	36.2	35.38	35469
1779830940	35.99	-0.54	-1.48	36.25	36.25	35.93	33149
1779484920	36.53	-0.24	-0.64	36.5	36.6083	36.45	14484
1779398880	36.765	0.41	1.14	36.49	36.8518	36.46	32563
1779312300	36.35	1.43	4.10	36.08	36.63	35.935	139669
1779225660	34.92	-0.49	-1.38	34.89	35.145	34.81	26453
1779139740	35.41	-0.02	-0.06	35.42	35.42	35.225	33249
1778880000	35.43	-0.76	-2.10	35.45	35.57	35.43	27263
1778793900	36.19	0.86	2.43	37.52	37.52	36.09	32328
1778707380	35.33	0.41	1.17	35.2	35.38	35.03	28638
1778621340	34.92	-0.13	-0.37	34.97	34.97	34.8	50917
1778534940	35.05	-0.32	-0.90	35.28	35.28	35.05	35405
1778275200	35.37	-0.42	-1.17	35.23	35.48	35.23	28470
1778188800	35.79	-0.71	-1.95	35.88	35.97	35.71	39520
1778102520	36.5	0.85	2.38	36.6076	36.7636	36.35	21937
1778016000	35.65	0.07	0.19	35.607	36.1	35.607	22654
1777930140	35.581	0.01	0.03	35.8199	35.82	35.5	26129
1777671000	35.57	-1.32	-3.58	35.56	35.835	35.3035	30187
1777584540	36.89	1.44	4.06	36.5	37.12	35.985	38642
1777498140	35.45	-0.03	-0.08	35.05	35.55	35.05	25852
1777411800	35.48	2.28	6.87	35.18	35.99	34.57	61900
1777325400	33.198	-0.55	-1.64	33.31	33.439999	33.15	36290
1777065780	33.75	-0.03	-0.09	34.1935	34.1935	33.66	24594
1776979740	33.78	0.22	0.66	32.689999	34.13	32.689999	40982
1776893280	33.56	0.8	2.44	33.83	33.83	33.52	72982
1776806940	32.759999	-0.87	-2.59	33.0101	33.0925	32.71	39378
1776720540	33.63	0.01	0.03	33.65	33.71	33.57	29311
1776460800	33.62	0.17	0.51	33.69	33.735	33.159999	26565
1776374940	33.45	0.18	0.55	33.765	33.92	33.372999	30059
1776288360	33.266	0.15	0.44	32.59	33.42	32.59	31487
1776202140	33.119999	-0.02	-0.07	33.578	33.5934	33.119999	27831
1776115740	33.142	-0.74	-2.18	32.9	33.9035	32.88	28755
1775856000	33.88	-0.58	-1.68	33.68	33.99	33.63	69774
1775770140	34.46	-0.6	-1.71	34.34	34.64	34.1216	25500
1775683500	35.06	-0.06	-0.17	35.2	35.2	34.915	41526
1775596800	35.12	-0.02	-0.06	34.745	35.12	34.74	24294
1775510940	35.14	-0.66	-1.84	35.126	35.21	35.06	22874
1775164920	35.8	-0.59	-1.62	35.35	35.84	35.35	24976
1775078400	36.39	1.02	2.88	36.3015	36.55	36.24	25082
1774992540	35.37	0.46	1.32	34.87	35.37	34.69	26944
1774906080	34.91	-0.02	-0.06	35.16	35.245	34.9	24313
1774646940	34.93	0.34	0.98	34.3	35.95	34.3	60378
1774560480	34.59	0.12	0.33	34.74	34.75	34.37	26975
1774473900	34.475	0.95	2.82	34.51	34.65	34.446	36363
1774387560	33.53	-0.14	-0.42	33.439999	33.66	33.421999	52154
1774300800	33.67	0.82	2.50	32.759999	33.865	32.759999	58142