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	0.52	0.812753985621	63.98	64.98	63.64	650945	64.41741483	DE
4	0.16	0.248678893379	64.34	65.62	63.54	1028078	64.62525401	DE
12	0.36	0.561272217025	64.14	67.9	63.54	1115448	65.0750696	DE
26	6.84	11.8626430801	57.66	67.9	57.22	1111703	63.20597075	DE
52	5.46	9.24796747967	59.04	67.9	56.14	1106531	61.42533726	DE
156	9.82	17.9590343819	54.68	67.9	46.475	1269656	55.9797251	DE
260	-9.94	-13.3530360021	74.44	75.16	46.03	1470206	57.25277705	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
1735320600	64.78	0.72	1.12	63.7	64.78	63.64	760850
1735061400	64.06	-0.16	-0.25	64.4	64.48	64.06	253485
1734975000	64.22	0.14	0.22	63.98	64.5	63.78	938499
1734715800	64.08	-0.36	-0.56	64.22	64.26	63.54	2557956
1734629400	64.44	0.12	0.19	64.18	64.78	64.08	1299105
1734543000	64.319999	-0.62	-0.95	64.819999	64.94	64.16	944624
1734456600	64.94	-0.44	-0.67	65.28	65.36	64.66	1085662
1734370200	65.379999	0.14	0.21	65.18	65.62	64.9	831689
1734111000	65.239999	0.24	0.37	65.12	65.319999	64.8	1033859
1734024600	65	0.24	0.37	64.4	65.239999	64.4	908350
1733938200	64.76	0.6	0.94	64.16	64.8	64	1057111
1733851800	64.16	-0.14	-0.22	64.379999	64.5	63.98	937150
1733765400	64.3	-0.56	-0.86	64.66	64.7	63.82	1084594
1733506200	64.86	-0.12	-0.18	65.08	65.319999	64.819999	750696
1733419800	64.98	0.24	0.37	64.5	65.099999	64.4	872739
1733333400	64.739999	-0.06	-0.09	64.78	64.879999	64.36	971574
1733247000	64.8	-0.04	-0.06	64.98	65.12	64.54	1072920
1733160600	64.84	0.18	0.28	64.34	65.379999	64.34	1144546
1732901400	64.66	-0.04	-0.06	64.26	64.66	64.14	1147393
1732815000	64.7	0.16	0.25	64.599999	64.879999	64.4	833157
1732728600	64.54	0.26	0.40	64.379999	64.84	64.18	1001698
1732642200	64.28	-0.48	-0.74	64.72	64.8	64.22	1058054
1732555800	64.76	-0.7	-1.07	65.54	65.72	64.66	2765236
1732296600	65.459999	0.98	1.52	64.62	65.459999	64.4	1281903
1732210200	64.48	-0.68	-1.04	64.94	65.16	64.18	1135025
1732123800	65.16	0.12	0.18	65.22	65.36	64.78	1382885
1732037400	65.04	0.06	0.09	64.94	65.22	64.3	1248143
1731951000	64.98	0	0.00	64.92	65.099999	64.58	1146610
1731691800	64.98	-0.3	-0.46	65.04	65.64	64.7	1526329
1731605400	65.28	0.78	1.21	64.5	65.42	64.42	1460563
1731519000	64.5	-0.16	-0.25	64.44	64.86	64.099999	1085131
1731432600	64.66	-0.9	-1.37	65.04	65.2	64.599999	1319645
1731346200	65.56	0.04	0.06	65.7	66.04	65.54	1139407
1731087000	65.519999	-0.02	-0.03	65.48	65.98	65.26	1045775
1731000600	65.54	0.06	0.09	65.48	65.819999	65.3	1059857
1730914200	65.48	-1.16	-1.74	66.78	67.099999	65.14	1319793
1730827800	66.64	0.44	0.66	66.239999	66.64	66.099999	985375
1730741400	66.2	0.14	0.21	65.94	66.44	65.94	943790
1730482200	66.06	0.36	0.55	65.379999	66.28	65.34	950920
1730395800	65.7	-0.5	-0.76	65.86	65.92	65.239999	1417343
1730309400	66.2	-0.86	-1.28	66.72	66.86	65.78	1029733
1730223000	67.06	-0.38	-0.56	67.72	67.9	67.019999	1426829
1730136600	67.44	1.66	2.52	66	67.64	65.9	1547173
1729873800	65.78	0.02	0.03	65.54	65.84	65.18	1005076
1729787400	65.76	1.76	2.75	65.66	65.94	65.239999	1616859
1729701000	64	-0.36	-0.56	64.18	64.66	63.96	1197984
1729614600	64.36	-0.3	-0.46	64.379999	64.42	63.78	808285
1729528200	64.66	-0.14	-0.22	64.519999	64.84	64.36	859715
1729269000	64.8	-0.34	-0.52	64.64	64.84	64.36	1374479
1729182600	65.14	-0.28	-0.43	65.18	65.519999	65	924776
1729096200	65.42	-0.18	-0.27	65.68	65.78	65.16	912659
1729009800	65.599999	0.5	0.77	65.48	65.959999	65.16	1386058
1728923400	65.099999	0.18	0.28	64.7	65.3	64.7	774983
1728664200	64.92	0.2	0.31	64.819999	65.019999	64.48	811861
1728577800	64.72	0.04	0.06	64.599999	64.92	64.519999	582218
1728491400	64.68	0.24	0.37	64.58	64.98	64.319999	879165
1728405000	64.44	0.04	0.06	64.44	64.62	64.18	820573
1728318600	64.4	0.38	0.59	64.14	64.66	63.82	978133
1728059400	64.019999	-0.44	-0.68	64.4	64.48	63.82	1230215
1727973000	64.459999	-0.5	-0.77	65.04	65.3	64.319999	1127533
1727886600	64.959999	-0.34	-0.52	65.12	65.379999	64.7	1138128
1727800200	65.3	-0.04	-0.06	65.519999	65.64	65.14	998018
1727713800	65.34	-0.22	-0.34	65.5	65.84	65.26	1214665