Danone【BN】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	2.5	3.90502967823	64.02	66.8	63.4	1565504	64.87425781	DE
4	4.7	7.60271756713	61.82	66.8	60.64	2078461	62.77614979	DE
12	-3.34	-4.78099055253	69.86	70.68	60.64	1725892	65.29252074	DE
26	-8.72	-11.5895800106	75.24	78.68	60.64	1610402	68.43021536	DE
52	-7.12	-9.66865833786	73.64	80.14	60.64	1327661	70.55580013	DE
156	12.74	23.689103756	53.78	80.14	50.59	1226817	64.95907644	DE
260	7.52	12.7457627119	59	80.14	46.475	1322631	60.19003239	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
1781109000	66.34	1.04	1.59	65.94	66.62	65.7	1938228
1781022600	65.3	1.12	1.75	63.76	65.3	63.66	1574572
1780936200	64.18	-0.24	-0.37	64.62	64.9	63.68	1248166
1780677000	64.42	0.76	1.19	63.74	64.54	63.72	1419514
1780590600	63.66	-0.64	-1.00	64.019999	64.379999	63.4	1647039
1780504200	64.3	0.26	0.41	64.86	65.319999	64.04	3258595
1780417800	64.04	2.68	4.37	61.14	64.04	60.98	3134525
1780331400	61.36	0.42	0.69	60.9	61.7	60.64	1282824
1780072200	60.94	-0.92	-1.49	62.04	62.04	60.94	4400574
1779985800	61.86	-1.16	-1.84	62.8	62.8	61.58	1526722
1779899400	63.02	1.74	2.84	61.5	63.02	61.16	1744458
1779813000	61.28	-0.44	-0.71	61.72	61.96	61.24	1146078
1779726600	61.72	-0.14	-0.23	61.74	62.02	61.6	1194527
1779467400	61.86	-1	-1.59	62.72	62.88	61.7	1859609
1779381000	62.86	-0.64	-1.01	63	63.14	62.38	1957272
1779294600	63.5	0	0.00	62.92	63.5	62.86	1850575
1779208200	63.5	1	1.60	63	63.82	62.84	1282793
1779121800	62.5	1.26	2.06	60.9	62.7	60.84	2437839
1778862600	61.24	-0.62	-1.00	61.82	62.08	61.24	2264726
1778776200	61.86	0.42	0.68	61.9	62.32	61.72	1319193
1778689800	61.44	-1.34	-2.13	62.34	62.48	61.4	2051571
1778603400	62.78	0.96	1.55	61.64	62.78	61.28	1121554
1778517000	61.82	-0.98	-1.56	62.56	63.02	61.82	1475421
1778257800	62.8	-0.48	-0.76	63.3	63.5	62.24	1726309
1778171400	63.28	-1.64	-2.53	64.94	65	63.28	1994285
1778085000	64.92	0.46	0.71	65.08	65.54	64.739999	1401234
1777998600	64.459999	-0.74	-1.13	65.42	65.42	64.22	1253693
1777912200	65.2	-1.54	-2.31	65.04	65.36	64.519999	1625107
1777566600	66.739999	0.64	0.97	65.8	66.84	65.7	1376529
1777480200	66.099999	-0.48	-0.72	67.099999	67.24	65.98	923248
1777393800	66.58	0	0.00	66.58	66.58	66.58	0
1777307400	66.58	-0.98	-1.45	67.04	67.4	66.56	891101
1777048200	67.56	-0.54	-0.79	68	68.26	67.4	1129078
1776961800	68.1	0.02	0.03	67.72	68.44	67.14	1268287
1776875400	68.08	1.66	2.50	67.8	68.96	67.18	2453592
1776789000	66.42	-1.54	-2.27	67.6	67.98	66.42	1420742
1776702600	67.96	-0.18	-0.26	67.9	68.16	67.64	1103361
1776443400	68.14	0.66	0.98	67.82	68.28	67.52	1460532
1776357000	67.48	-0.42	-0.62	68	68.08	67.48	1161171
1776270600	67.9	0.36	0.53	67.66	68.38	67.46	1167548
1776184200	67.54	0.22	0.33	67.54	67.88	67.3	2364981
1776097800	67.32	-1.34	-1.95	68.7	68.7	67.26	1169807
1775838600	68.66	0	0.00	68.66	68.66	68.66	0
1775752200	68.66	-0.34	-0.49	69.38	69.5	68.4	1368612
1775665800	69	-0.26	-0.38	70.68	70.68	68.46	2683463
1775579400	69.26	0.02	0.03	69.88	70.46	69.16	924000
1775147400	69.24	0.18	0.26	69.2	69.84	68.96	1100091
1775061000	69.06	0.02	0.03	69.2	69.42	68.28	1110779
1774974600	69.04	-0.26	-0.38	69.8	70.2	68.62	1629781
1774888200	69.3	2.14	3.19	67.38	69.3	67.34	1107098
1774632600	67.16	-0.64	-0.94	67.98	68.26	66.26	1348052
1774546200	67.8	0.06	0.09	67.46	68.38	67.38	1244892
1774459800	67.74	-0.58	-0.85	68.92	68.92	67.62	1450512
1774373400	68.32	0.04	0.06	68.54	68.82	67.46	1596834
1774287000	68.28	-0.22	-0.32	68	69.58	67.76	1562804
1774027800	68.5	-0.92	-1.33	69.68	69.92	68.5	3009307
1773941400	69.42	-1.36	-1.92	69.86	70.38	69.14	1876817
1773855000	70.78	-2.34	-3.20	72.52	72.7	70.42	2457772
1773768600	73.12	0.28	0.38	72.84	73.42	72.62	1622021
1773682200	72.84	0.92	1.28	71.8	72.84	71.76	1783211
1773423000	71.92	1.68	2.39	69.76	71.92	69.68	2139385
1773336600	70.24	1.24	1.80	68.86	70.24	68.54	1550631
1773250200	69	-0.3	-0.43	69	69.4	68.64	1100275