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	-1.26	-1.71009771987	73.68	74.68	72.07	1339632	73.14217206	DE
4	6.34	9.59443099274	66.08	74.68	64.68	1695441	69.9681087	DE
12	4.6	6.78265998231	67.82	74.68	60.64	1695452	65.85365634	DE
26	-5.14	-6.62712738525	77.56	77.74	60.64	1677528	68.03114397	DE
52	4.42	6.5	68	80.14	60.64	1368028	70.26618852	DE
156	17.36	31.5292408282	55.06	80.14	50.59	1228746	65.4172605	DE
260	13.02	21.9191919192	59.4	80.14	46.475	1320899	60.4398674	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
1783614600	72.42	-0.76	-1.04	72.96	73.28	72.22	1359810
1783528200	73.18	-0.82	-1.11	73.7	74.1	72.9	1611334
1783441800	74	1.5	2.07	73.38	74.68	73.18	1378320
1783355400	72.5	-0.9	-1.23	73.6	73.76	72.38	963175
1783096200	73.4	1.2	1.66	73.68	73.76	73.16	1385521
1783009800	72.2	0	0.00	72.2	72.2	72.2	0
1782923400	72.2	0.46	0.64	71.5	72.2	71.42	1646431
1782837000	71.74	-0.3	-0.42	71.94	72.24	71.4	2232925
1782750600	72.04	-0.08	-0.11	71.9	72.52	71.7	1790734
1782491400	72.12	2.14	3.06	71.6	72.74	71	2619481
1782405000	69.98	0.44	0.63	69.66	70.18	69.18	1870936
1782318600	69.54	1.92	2.84	67.98	69.76	67.78	2625567
1782232200	67.62	0.98	1.47	66.98	67.94	66.739999	2365291
1782145800	66.64	0.94	1.43	65	66.64	64.68	1345762
1781886600	65.7	0	0.00	65.7	65.7	65.7	0
1781800200	65.7	-0.1	-0.15	65.54	65.739999	64.78	1692525
1781713800	65.8	-0.4	-0.60	66.2	66.28	65.36	1394249
1781627400	66.2	-0.26	-0.39	66.58	66.58	65.62	1178186
1781541000	66.459999	-0.72	-1.07	66.62	67.24	66.28	1533346
1781281800	67.18	1.18	1.79	66.08	67.22	65.95	1524353
1781195400	66	-0.34	-0.51	66.34	66.8	66	1263879
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