Church and Dwight Co Inc【CHD】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	-0.58	-0.595972050966	97.32	98.01	92.57	2541083	94.83768947	CS
4	2.59	2.75092936803	94.15	99.47	90.05	2045025	95.11879884	CS
12	-3.5	-3.49162011173	100.24	100.62	90.05	2065790	94.95777151	CS
26	13.02	15.5518394649	83.72	106.04	81.49	2250247	93.64906972	CS
52	-2.87	-2.88123682361	99.61	106.04	81.33	2238069	92.30633421	CS
156	2.95	3.14532466148	93.79	116.46	81.33	1764724	97.06454935	CS
260	10.27	11.8769515439	86.47	116.46	70.16	1645661	93.9783817	CS

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
1780699200	96.74	2.62	2.78	94.81	98.03	94.195	2156709
1780612800	94.12	1.23	1.32	94.66	95.3	92.57	2546532
1780526400	92.89	-3.25	-3.38	96.2	96.2	92.72	2432520
1780440000	96.14	0.84	0.88	95.53	96.39	95.1	2235046
1780353600	95.3	-0.33	-0.35	95.57	96	94.37	2170133
1780094400	95.63	-2	-2.05	97.32	98.01	95.58	3334431
1780008000	97.63	-0.38	-0.39	97.76	98.19	97	1666144
1779921600	98.01	1.34	1.39	97.59	99.47	97.125	1767803
1779835200	96.67	0.42	0.44	96.11	97.58	95.74	1881317
1779489600	96.25	0.61	0.64	96.07	96.615	95.58	1039146
1779403200	95.64	-0.48	-0.50	95.62	96.302	94.19	1233538
1779316800	96.12	0.37	0.39	95.75	96.72	94.87	1579874
1779230400	95.75	-1.03	-1.06	96.94	97.74	95.525	1505098
1779144000	96.78	2.73	2.90	94.19	96.97	94.05	2728666
1778884800	94.05	-0.6	-0.63	94.98	95.07	93.4	1919977
1778798400	94.65	-0.44	-0.46	96.02	96.82	94.3175	1860721
1778712000	95.09	1.58	1.69	93	95.91	92.99	3028360
1778625600	93.51	2.79	3.08	91.54	93.71	90.6	2582156
1778539200	90.72	-2.72	-2.91	93.3	93.3	90.05	1736365
1778280000	93.44	-0.44	-0.47	94.15	94.375	93.03	1620903
1778193600	93.88	-1.08	-1.14	94.58	94.93	93.28	1525229
1778107200	94.96	1.43	1.53	94.21	95.975	93.76	1717489
1778020800	93.53	0.64	0.69	93	94.29	90.66	2589290
1777934400	92.89	-3.13	-3.26	94.52	94.73	92.185	2829268
1777675200	96.02	-1.04	-1.07	98.475	100.62	94.48	3604351
1777588800	97.06	0.86	0.89	96.61	97.52	96.35	3045427
1777502400	96.2	-0.88	-0.91	96.36	97.665	95.635	1804933
1777416000	97.08	1.68	1.76	96.46	98.18	96.105	1913516
1777329600	95.4	0.38	0.40	96.34	96.34	94.66	1765109
1777070400	95.02	0.44	0.47	95.41	95.97	94.965	2133224
1776984000	94.58	1.68	1.81	93.21	94.71	92.9	1557268
1776897600	92.9	-0.31	-0.33	93.31	93.54	91.79	1829493
1776811200	93.21	-3.34	-3.46	96.53	96.795	93.19	2004948
1776724800	96.55	-0.33	-0.34	96.76	97.125	95.99	1546367
1776465600	96.88	2.34	2.48	94.41	97.07	94.41	1719240
1776379200	94.54	-0.09	-0.10	94.15	95.26	93.88	1768149
1776292800	94.63	-0.9	-0.94	95.29	95.79	94.03	1593025
1776206400	95.53	0.5	0.53	94.39	95.89	94.15	2559257
1776120000	95.03	-0.39	-0.41	95.6	95.93	93.635	1274269
1775860800	95.42	-0.74	-0.77	96.24	96.62	95.26	1313551
1775774400	96.16	1.96	2.08	93.4	96.825	92.68	1944751
1775688000	94.2	1.65	1.78	93	94.31	92.465	2796159
1775601600	92.55	-0.58	-0.62	93.05	93.38	92.05	1942145
1775515200	93.13	0.3	0.32	92.85	93.465	92.1	1725760
1775169600	92.83	-0.02	-0.02	93.01	93.56	91.805	1291758
1775083200	92.85	-0.47	-0.50	92.5	93.52	91.352	2021509
1774996800	93.32	-0.59	-0.63	94.06	94.06	91.94	1915095
1774910400	93.91	-0.78	-0.82	94.98	95.09	93.53	1733891
1774651200	94.69	1.47	1.58	93.28	95.3099	92.81	2406549
1774564800	93.22	-1.16	-1.23	94.25	94.71	93.13	1837391
1774478400	94.38	0.51	0.54	94.62	95.5	92.87	1801290
1774392000	93.87	-0.78	-0.82	94.18	95.08	93.54	2029699
1774305600	94.65	-0.04	-0.04	95.6	95.67	94.51	2023367
1774046400	94.69	0.11	0.12	94.5	95.18	93.665	4780601
1773960000	94.58	-1.16	-1.21	95.41	96.25	94.48	2357697
1773873600	95.74	-1.57	-1.61	96.08	96.63	95.65	2410911
1773787200	97.31	-0.91	-0.93	98.89	99.04	96.91	2030458
1773700800	98.22	0.47	0.48	98.51	98.83	97.58	1671058
1773441600	97.75	-1.41	-1.42	100.24	100.24	97.22	2149549
1773355200	99.16	-0.51	-0.51	99.27	101.705	98.54	2482476
1773268800	99.67	-1.46	-1.44	100.57	100.775	98.83	2073686
1773182400	101.13	-1.12	-1.10	101.53	102.415	100.83	2181663
1773096000	102.25	1.55	1.54	99.94	102.505	99.58	2622290
1772840400	100.7	0.84	0.84	99.01	100.8	98.32	1339318