Logitech International SA【1LOGN】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	8.11	8.56931530008	94.64	112.2	94	15877	105.25228774	DE
4	12.81	14.2428285524	89.94	112.2	85.9	8595	97.33211075	DE
12	22.75	28.4375	80	112.2	75.5	4803	93.18754282	DE
26	-0.25	-0.242718446602	103	112.2	72.5	2504	93.13705651	DE
52	28.75	38.8513513514	74	112.2	72.5	1273	93.12644502	DE
156	36.75	55.6818181818	66	112.2	66	1204	93.12644502	DE
260	36.75	55.6818181818	66	112.2	66	1204	93.12644502	DE

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
1780502100	104.4	-6.15	-5.56	107.75	108.7	104.4	15018
1780415700	110.55	4	3.75	109.85	112.2	109.6	18569
1780329300	106.55	2.3	2.21	104.2	107.1	103.6	15786
1780070100	104.25	8.43	8.80	97.94	106	97.48	20998
1779983700	95.82	1.3	1.38	94.64	96.64	94	9013
1779897300	94.52	-1.18	-1.23	95.46	95.62	93.82	8042
1779810900	95.7	-0.04	-0.04	96.32	96.72	94.36	1891
1779724500	95.74	0.1	0.10	95.74	95.74	95.74	0
1779465300	95.64	5.54	6.15	91.9	95.76	91.36	8459
1779378900	90.1	-0.08	-0.09	88.34	90.44	87.26	2944
1779292500	90.18	0.92	1.03	89.96	90.26	89.12	4276
1779206100	89.26	-1.02	-1.13	90.84	90.84	88.46	5846
1779119700	90.28	1.22	1.37	89.08	90.48	89.08	1928
1778860500	89.06	2.66	3.08	86.7	89.06	85.9	7914
1778774100	86.4	-2.22	-2.51	89.42	89.42	86.22	10496
1778687700	88.62	1.28	1.47	88.08	89.04	86.92	12339
1778601300	87.34	-4.94	-5.35	90.3	90.3	87.34	6534
1778514900	92.28	0.42	0.46	93.94	94.04	92.28	7283
1778255700	91.86	2.7	3.03	90.16	92.52	89.92	12117
1778169300	89.16	2.08	2.39	89.94	90.4	87.96	2443
1778082900	87.08	-0.74	-0.84	89.08	89.08	82.8	35287
1777996500	87.82	1.44	1.67	86.34	87.82	86.34	6584
1777910100	86.38	2.6	3.10	85.78	87.24	85.62	11801
1777564500	83.78	0.12	0.14	83.58	83.96	83	4666
1777478100	83.66	1.1	1.33	82.68	83.82	82.34	4738
1777391700	82.56	1.28	1.57	81.38	82.74	81.38	3712
1777305300	81.28	0.64	0.79	81.84	82.08	81.14	2145
1777046100	80.64	-1.24	-1.51	81.48	82.06	80.64	3472
1776959700	81.88	-2.24	-2.66	82	82.76	81.88	5590
1776873300	84.12	-0.2	-0.24	84.72	84.72	83.8	3073
1776786900	84.32	-0.72	-0.85	84.16	84.44	81.84	5446
1776700500	85.04	-0.8	-0.93	85.3	85.44	84.94	1750
1776441300	85.84	1.36	1.61	85.68	86.3	85.52	3871
1776354900	84.48	0.78	0.93	84.48	84.48	84.48	13
1776268500	83.7	1	1.21	83.7	83.7	83.7	0
1776182100	82.7	3.06	3.84	82.7	82.7	82.7	0
1776095700	79.64	1.5	1.92	79.64	79.64	79.64	0
1775836500	78.14	0	0.00	78.14	78.14	78.14	0
1775750100	78.14	-2.66	-3.29	78.14	78.14	78.14	0
1775663700	80.8	1.86	2.36	80.8	80.8	80.8	0
1775577300	78.94	-2.06	-2.54	78.94	78.94	78.94	0
1775145300	81	0.5	0.62	81	81	81	0
1775058900	80.5	0.5	0.63	80.5	80.5	80.5	0
1774972500	80	0	0.00	80	80	80	0
1774886100	80	0.5	0.63	80	80	80	0
1774630500	79.5	-4	-4.79	79.5	79.5	79.5	0
1774544100	83.5	1	1.21	83.5	83.5	83.5	0
1774457700	82.5	5	6.45	82.5	82.5	82.5	0
1774371300	77.5	-0.5	-0.64	77.5	77.5	77.5	0
1774284900	78	2.5	3.31	78	78	78	0
1774025700	75.5	-2	-2.58	75.5	75.5	75.5	0
1773939300	77.5	-0.5	-0.64	77.5	77.5	77.5	0
1773852900	78	-3.5	-4.29	78	78	78	37
1773766500	81.5	0	0.00	81.5	81.5	81.5	0
1773680100	81.5	0.5	0.62	81.5	81.5	81.5	39
1773420900	81	1	1.25	81	81	81	37
1773334500	80	2	2.56	80	80	80	0
1773212400	78	0	0.00	78	78	78	0
1773126000	78	0	0.00	78	78	78	0
1773039600	78	0	0.00	78	78	78	0
1772780400	78	0	0.00	78	78	78	0
1772694000	78	0	0.00	78	78	78	0
1772607600	78	0	0.00	78	78	78	0